三井住友フィナンシャルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,782 | 3,797 | 3,764 | 3,764 | -36 | -0.9% | 4,806,400 |
| 2021/08/18 | 3,780 | 3,814 | 3,773 | 3,800 | +13 | +0.3% | 4,533,500 |
| 2021/08/17 | 3,821 | 3,829 | 3,781 | 3,787 | -27 | -0.7% | 4,854,500 |
| 2021/08/16 | 3,832 | 3,837 | 3,790 | 3,814 | -59 | -1.5% | 5,138,200 |
| 2021/08/13 | 3,896 | 3,899 | 3,863 | 3,873 | -16 | -0.4% | 3,330,600 |
| 2021/08/12 | 3,933 | 3,941 | 3,879 | 3,889 | +13 | +0.3% | 6,978,700 |
| 2021/08/11 | 3,820 | 3,897 | 3,816 | 3,876 | +107 | +2.8% | 8,779,100 |
| 2021/08/10 | 3,767 | 3,808 | 3,757 | 3,769 | +29 | +0.8% | 4,862,200 |
| 2021/08/06 | 3,714 | 3,746 | 3,713 | 3,740 | +25 | +0.7% | 3,261,100 |
| 2021/08/05 | 3,696 | 3,715 | 3,695 | 3,715 | +17 | +0.5% | 2,562,400 |
| 2021/08/04 | 3,712 | 3,720 | 3,698 | 3,698 | -10 | -0.3% | 3,606,600 |
| 2021/08/03 | 3,702 | 3,716 | 3,671 | 3,708 | -40 | -1.1% | 6,960,400 |
| 2021/08/02 | 3,725 | 3,750 | 3,701 | 3,748 | +53 | +1.4% | 5,334,000 |
| 2021/07/30 | 3,715 | 3,728 | 3,695 | 3,695 | -25 | -0.7% | 5,337,200 |
| 2021/07/29 | 3,728 | 3,744 | 3,709 | 3,720 | -2 | -0.1% | 3,899,300 |
| 2021/07/28 | 3,712 | 3,737 | 3,709 | 3,722 | -16 | -0.4% | 4,203,700 |
| 2021/07/27 | 3,700 | 3,744 | 3,700 | 3,738 | +45 | +1.2% | 4,361,200 |
| 2021/07/26 | 3,715 | 3,728 | 3,687 | 3,693 | +16 | +0.4% | 4,248,700 |
| 2021/07/21 | 3,714 | 3,737 | 3,677 | 3,677 | +5 | +0.1% | 4,520,600 |
| 2021/07/20 | 3,658 | 3,684 | 3,641 | 3,672 | -40 | -1.1% | 6,757,900 |
| 2021/07/19 | 3,723 | 3,727 | 3,695 | 3,712 | -52 | -1.4% | 5,380,800 |
| 2021/07/16 | 3,747 | 3,782 | 3,740 | 3,764 | +16 | +0.4% | 4,282,400 |
| 2021/07/15 | 3,760 | 3,777 | 3,741 | 3,748 | -32 | -0.8% | 5,385,100 |
| 2021/07/14 | 3,777 | 3,799 | 3,773 | 3,780 | -33 | -0.9% | 4,612,900 |
| 2021/07/13 | 3,795 | 3,815 | 3,788 | 3,813 | +44 | +1.2% | 4,464,400 |
| 2021/07/12 | 3,781 | 3,788 | 3,762 | 3,769 | +53 | +1.4% | 5,572,000 |
| 2021/07/09 | 3,705 | 3,736 | 3,677 | 3,716 | -33 | -0.9% | 10,918,900 |
| 2021/07/08 | 3,776 | 3,797 | 3,748 | 3,749 | -53 | -1.4% | 9,205,900 |
| 2021/07/07 | 3,795 | 3,825 | 3,785 | 3,802 | -71 | -1.8% | 7,152,900 |
| 2021/07/06 | 3,861 | 3,881 | 3,850 | 3,873 | +28 | +0.7% | 2,529,800 |
| 2021/07/05 | 3,840 | 3,859 | 3,836 | 3,845 | -40 | -1% | 3,418,300 |
| 2021/07/02 | 3,857 | 3,886 | 3,852 | 3,885 | +46 | +1.2% | 3,980,600 |
| 2021/07/01 | 3,848 | 3,856 | 3,827 | 3,839 | +9 | +0.2% | 4,170,400 |
| 2021/06/30 | 3,857 | 3,861 | 3,830 | 3,830 | -24 | -0.6% | 5,352,100 |
| 2021/06/29 | 3,870 | 3,884 | 3,853 | 3,854 | -67 | -1.7% | 5,875,000 |
| 2021/06/28 | 3,925 | 3,936 | 3,903 | 3,921 | +28 | +0.7% | 3,287,900 |
| 2021/06/25 | 3,883 | 3,897 | 3,870 | 3,893 | +26 | +0.7% | 4,128,600 |
| 2021/06/24 | 3,842 | 3,880 | 3,840 | 3,867 | +28 | +0.7% | 5,137,900 |
| 2021/06/23 | 3,853 | 3,869 | 3,834 | 3,839 | -70 | -1.8% | 5,746,400 |
| 2021/06/22 | 3,865 | 3,911 | 3,846 | 3,909 | +114 | +3% | 6,687,000 |
| 2021/06/21 | 3,798 | 3,814 | 3,778 | 3,795 | -65 | -1.7% | 7,236,300 |
| 2021/06/18 | 3,880 | 3,886 | 3,852 | 3,860 | -102 | -2.6% | 8,938,000 |
| 2021/06/17 | 4,010 | 4,031 | 3,960 | 3,962 | +33 | +0.8% | 5,188,500 |
| 2021/06/16 | 3,916 | 3,955 | 3,915 | 3,929 | +9 | +0.2% | 3,715,600 |
| 2021/06/15 | 3,901 | 3,930 | 3,901 | 3,920 | +21 | +0.5% | 3,569,200 |
| 2021/06/14 | 3,913 | 3,922 | 3,883 | 3,899 | -6 | -0.2% | 3,699,100 |
| 2021/06/11 | 3,938 | 3,946 | 3,890 | 3,905 | -46 | -1.2% | 8,917,300 |
| 2021/06/10 | 3,936 | 3,962 | 3,918 | 3,951 | -21 | -0.5% | 5,091,400 |
| 2021/06/09 | 3,986 | 3,996 | 3,961 | 3,972 | -43 | -1.1% | 5,456,800 |
| 2021/06/08 | 4,001 | 4,027 | 3,994 | 4,015 | +7 | +0.2% | 3,765,600 |
801～
850
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「三井住友」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三井住友 | 366,300円 | +10.1% | +9.1% | 3.28% | 12.36倍 | 0.97倍 |
|
傘下に三井住友銀、ＳＭＢＣ日興証券、カードなど。３大金融グループの一角、効率性トップ |
| 三菱ＵＦＪ | 182,500円 | +0.9% | +0.6% | 3.29% | 12.17倍 | 1.04倍 |
|
国内最大の民間金融グループ。銀行、信託、証券、カード、リース等。米州、アジアでの展開進む |
| みずほ | 383,500円 | +9.8% | +25.8% | 3.39% | 11.86倍 | 0.91倍 |
|
３メガバンクの一角。旧富士、第一勧業、日本興業の３行が前身。銀行・信託・証券の連携加速 |
| ゆうちょ | 144,500円 | +5.6% | +15.9% | 3.88% | 13.06倍 | 0.55倍 |
|
預貯金額で国内最大。国債主体の運用を近年多様化。営業は郵便局に委託。貯金に上限規制 |
| りそなＨＤ | 124,700円 | +4.1% | +4.1% | 1.84% | 16.47倍 | 1.04倍 |
|
旧大和・あさひ。傘下にりそな、埼玉りそな、関西みらい、みなとの４行。グループ連携を加速 |
市場注目の銘柄
チャート関連のコラム
