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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 4,256 | 4,280 | 4,216 | 4,280 | +25 | +0.6% | 9,688,400 |
| 2022/01/11 | 4,197 | 4,255 | 4,146 | 4,255 | +105 | +2.5% | 11,464,800 |
| 2022/01/07 | 4,108 | 4,174 | 4,098 | 4,150 | +65 | +1.6% | 10,043,400 |
| 2022/01/06 | 4,116 | 4,134 | 4,066 | 4,085 | -10 | -0.2% | 6,660,300 |
| 2022/01/05 | 4,066 | 4,118 | 4,063 | 4,095 | +60 | +1.5% | 7,747,600 |
| 2022/01/04 | 3,985 | 4,035 | 3,972 | 4,035 | +92 | +2.3% | 8,563,700 |
| 2021/12/30 | 3,940 | 3,954 | 3,932 | 3,943 | -2 | -0.1% | 2,789,300 |
| 2021/12/29 | 3,948 | 3,964 | 3,936 | 3,945 | -1 | ±0% | 3,181,300 |
| 2021/12/28 | 3,939 | 3,946 | 3,922 | 3,946 | +21 | +0.5% | 3,122,300 |
| 2021/12/27 | 3,910 | 3,939 | 3,910 | 3,925 | +18 | +0.5% | 4,061,900 |
| 2021/12/24 | 3,907 | 3,928 | 3,901 | 3,907 | +3 | +0.1% | 2,550,500 |
| 2021/12/23 | 3,871 | 3,904 | 3,870 | 3,904 | +35 | +0.9% | 3,281,600 |
| 2021/12/22 | 3,879 | 3,884 | 3,862 | 3,869 | +7 | +0.2% | 2,504,200 |
| 2021/12/21 | 3,843 | 3,876 | 3,831 | 3,862 | +50 | +1.3% | 4,781,100 |
| 2021/12/20 | 3,882 | 3,891 | 3,812 | 3,812 | -118 | -3% | 6,927,800 |
| 2021/12/17 | 3,950 | 3,975 | 3,924 | 3,930 | -18 | -0.5% | 7,337,600 |
| 2021/12/16 | 3,945 | 3,955 | 3,925 | 3,948 | +28 | +0.7% | 4,791,400 |
| 2021/12/15 | 3,893 | 3,923 | 3,891 | 3,920 | +27 | +0.7% | 4,138,600 |
| 2021/12/14 | 3,870 | 3,895 | 3,861 | 3,893 | +15 | +0.4% | 4,343,800 |
| 2021/12/13 | 3,900 | 3,908 | 3,872 | 3,878 | +14 | +0.4% | 4,985,300 |
| 2021/12/10 | 3,923 | 3,928 | 3,863 | 3,864 | -25 | -0.6% | 6,373,200 |
| 2021/12/09 | 3,874 | 3,900 | 3,874 | 3,889 | -16 | -0.4% | 4,198,300 |
| 2021/12/08 | 3,917 | 3,953 | 3,899 | 3,905 | -10 | -0.3% | 7,654,700 |
| 2021/12/07 | 3,860 | 3,915 | 3,842 | 3,915 | +75 | +2% | 6,912,600 |
| 2021/12/06 | 3,820 | 3,850 | 3,811 | 3,840 | -3 | -0.1% | 4,329,000 |
| 2021/12/03 | 3,765 | 3,843 | 3,763 | 3,843 | +80 | +2.1% | 6,670,100 |
| 2021/12/02 | 3,710 | 3,764 | 3,707 | 3,763 | +29 | +0.8% | 6,103,800 |
| 2021/12/01 | 3,709 | 3,743 | 3,702 | 3,734 | +31 | +0.8% | 8,156,100 |
| 2021/11/30 | 3,805 | 3,822 | 3,703 | 3,703 | -78 | -2.1% | 13,109,400 |
| 2021/11/29 | 3,806 | 3,822 | 3,777 | 3,781 | -97 | -2.5% | 9,966,000 |
| 2021/11/26 | 3,915 | 3,918 | 3,863 | 3,878 | -74 | -1.9% | 6,500,700 |
| 2021/11/25 | 3,894 | 3,955 | 3,894 | 3,952 | +48 | +1.2% | 5,077,500 |
| 2021/11/24 | 3,883 | 3,941 | 3,879 | 3,904 | +79 | +2.1% | 8,237,300 |
| 2021/11/22 | 3,850 | 3,853 | 3,823 | 3,825 | -62 | -1.6% | 5,784,100 |
| 2021/11/19 | 3,890 | 3,909 | 3,875 | 3,887 | -13 | -0.3% | 6,563,200 |
| 2021/11/18 | 3,892 | 3,906 | 3,862 | 3,900 | -8 | -0.2% | 6,038,500 |
| 2021/11/17 | 3,892 | 3,915 | 3,883 | 3,908 | +5 | +0.1% | 4,508,900 |
| 2021/11/16 | 3,958 | 3,967 | 3,896 | 3,903 | -40 | -1% | 6,293,000 |
| 2021/11/15 | 3,977 | 3,979 | 3,930 | 3,943 | +79 | +2% | 9,948,100 |
| 2021/11/12 | 3,840 | 3,868 | 3,834 | 3,864 | +36 | +0.9% | 4,775,600 |
| 2021/11/11 | 3,818 | 3,839 | 3,803 | 3,828 | +38 | +1% | 3,467,000 |
| 2021/11/10 | 3,800 | 3,820 | 3,790 | 3,790 | -7 | -0.2% | 3,690,000 |
| 2021/11/09 | 3,868 | 3,872 | 3,797 | 3,797 | -52 | -1.4% | 3,752,500 |
| 2021/11/08 | 3,834 | 3,866 | 3,830 | 3,849 | +28 | +0.7% | 4,142,100 |
| 2021/11/05 | 3,804 | 3,824 | 3,795 | 3,821 | -36 | -0.9% | 6,017,400 |
| 2021/11/04 | 3,860 | 3,865 | 3,840 | 3,857 | +49 | +1.3% | 5,809,300 |
| 2021/11/02 | 3,813 | 3,833 | 3,799 | 3,808 | -17 | -0.4% | 5,152,600 |
| 2021/11/01 | 3,758 | 3,825 | 3,756 | 3,825 | +104 | +2.8% | 6,961,500 |
| 2021/10/29 | 3,750 | 3,761 | 3,703 | 3,721 | -34 | -0.9% | 9,097,500 |
| 2021/10/28 | 3,755 | 3,796 | 3,736 | 3,755 | -46 | -1.2% | 9,501,100 |
801～
850
件表示中 / 3683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 | 316,200円 | +10.1% | +9.1% | 3.80% | 10.56倍 | 0.83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 | 165,100円 | +0.9% | +0.6% | 3.63% | 10.85倍 | 0.93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 | 338,000円 | +9.8% | +25.8% | 3.85% | 10.34倍 | 0.79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 | 138,900円 | +5.6% | +15.9% | 4.03% | 12.51倍 | 0.53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 | 101,800円 | +4.1% | +4.1% | 2.26% | 13.35倍 | 0.84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
