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 |
|---|---|---|---|---|---|---|---|
| 2022/04/21 | 3,972 | 4,009 | 3,972 | 4,002 | +21 | +0.5% | 5,266,700 |
| 2022/04/20 | 3,950 | 3,981 | 3,915 | 3,981 | +64 | +1.6% | 7,347,400 |
| 2022/04/19 | 3,932 | 3,938 | 3,901 | 3,917 | +21 | +0.5% | 3,537,900 |
| 2022/04/18 | 3,885 | 3,902 | 3,871 | 3,896 | -7 | -0.2% | 3,688,300 |
| 2022/04/15 | 3,888 | 3,914 | 3,886 | 3,903 | +7 | +0.2% | 3,558,100 |
| 2022/04/14 | 3,882 | 3,902 | 3,873 | 3,896 | -4 | -0.1% | 5,069,700 |
| 2022/04/13 | 3,899 | 3,902 | 3,864 | 3,900 | -6 | -0.2% | 5,541,100 |
| 2022/04/12 | 3,901 | 3,934 | 3,877 | 3,906 | -25 | -0.6% | 5,813,400 |
| 2022/04/11 | 3,880 | 3,937 | 3,871 | 3,931 | +67 | +1.7% | 4,924,600 |
| 2022/04/08 | 3,852 | 3,866 | 3,834 | 3,864 | +24 | +0.6% | 4,807,700 |
| 2022/04/07 | 3,842 | 3,850 | 3,816 | 3,840 | -25 | -0.6% | 5,625,800 |
| 2022/04/06 | 3,903 | 3,917 | 3,861 | 3,865 | -22 | -0.6% | 6,668,500 |
| 2022/04/05 | 3,945 | 3,953 | 3,882 | 3,887 | -52 | -1.3% | 5,672,000 |
| 2022/04/04 | 3,910 | 3,946 | 3,904 | 3,939 | +8 | +0.2% | 4,137,700 |
| 2022/04/01 | 3,877 | 3,947 | 3,871 | 3,931 | +24 | +0.6% | 7,527,100 |
| 2022/03/31 | 3,955 | 3,965 | 3,903 | 3,907 | -103 | -2.6% | 8,914,600 |
| 2022/03/30 | 4,015 | 4,044 | 3,981 | 4,010 | -121 | -2.9% | 8,002,800 |
| 2022/03/29 | 4,120 | 4,138 | 4,101 | 4,131 | +12 | +0.3% | 8,801,800 |
| 2022/03/28 | 4,193 | 4,193 | 4,082 | 4,119 | -54 | -1.3% | 10,392,800 |
| 2022/03/25 | 4,225 | 4,240 | 4,172 | 4,173 | -78 | -1.8% | 9,302,000 |
| 2022/03/24 | 4,177 | 4,253 | 4,166 | 4,251 | +18 | +0.4% | 7,905,800 |
| 2022/03/23 | 4,222 | 4,257 | 4,195 | 4,233 | +74 | +1.8% | 8,877,700 |
| 2022/03/22 | 4,088 | 4,189 | 4,087 | 4,159 | +90 | +2.2% | 9,922,200 |
| 2022/03/18 | 4,019 | 4,070 | 4,015 | 4,069 | +38 | +0.9% | 9,166,600 |
| 2022/03/17 | 4,040 | 4,059 | 3,987 | 4,031 | +56 | +1.4% | 8,272,300 |
| 2022/03/16 | 3,979 | 3,990 | 3,965 | 3,975 | -3 | -0.1% | 7,513,900 |
| 2022/03/15 | 3,991 | 4,002 | 3,950 | 3,978 | +26 | +0.7% | 7,551,600 |
| 2022/03/14 | 3,934 | 3,994 | 3,925 | 3,952 | +62 | +1.6% | 7,866,300 |
| 2022/03/11 | 3,809 | 3,896 | 3,808 | 3,890 | +32 | +0.8% | 10,243,300 |
| 2022/03/10 | 3,798 | 3,858 | 3,797 | 3,858 | +163 | +4.4% | 10,907,200 |
| 2022/03/09 | 3,700 | 3,755 | 3,690 | 3,695 | +12 | +0.3% | 12,605,800 |
| 2022/03/08 | 3,800 | 3,811 | 3,672 | 3,683 | -215 | -5.5% | 25,139,400 |
| 2022/03/07 | 3,975 | 3,978 | 3,892 | 3,898 | -133 | -3.3% | 12,775,800 |
| 2022/03/04 | 4,073 | 4,101 | 4,031 | 4,031 | -108 | -2.6% | 8,387,500 |
| 2022/03/03 | 4,094 | 4,143 | 4,070 | 4,139 | +150 | +3.8% | 7,854,800 |
| 2022/03/02 | 4,020 | 4,028 | 3,986 | 3,989 | -107 | -2.6% | 9,367,200 |
| 2022/03/01 | 4,134 | 4,159 | 4,095 | 4,096 | -25 | -0.6% | 5,541,500 |
| 2022/02/28 | 4,080 | 4,135 | 4,070 | 4,121 | +7 | +0.2% | 7,500,300 |
| 2022/02/25 | 4,135 | 4,143 | 4,102 | 4,114 | -81 | -1.9% | 7,079,900 |
| 2022/02/24 | 4,250 | 4,265 | 4,170 | 4,195 | -24 | -0.6% | 6,587,800 |
| 2022/02/22 | 4,239 | 4,244 | 4,183 | 4,219 | -58 | -1.4% | 4,977,600 |
| 2022/02/21 | 4,234 | 4,289 | 4,233 | 4,277 | +11 | +0.3% | 3,503,400 |
| 2022/02/18 | 4,273 | 4,293 | 4,247 | 4,266 | -55 | -1.3% | 5,245,300 |
| 2022/02/17 | 4,370 | 4,373 | 4,314 | 4,321 | -57 | -1.3% | 5,059,200 |
| 2022/02/16 | 4,380 | 4,392 | 4,341 | 4,378 | +68 | +1.6% | 4,916,300 |
| 2022/02/15 | 4,312 | 4,387 | 4,301 | 4,310 | -43 | -1% | 7,351,000 |
| 2022/02/14 | 4,329 | 4,353 | 4,297 | 4,353 | -16 | -0.4% | 6,922,400 |
| 2022/02/10 | 4,358 | 4,384 | 4,308 | 4,369 | -8 | -0.2% | 7,063,400 |
| 2022/02/09 | 4,459 | 4,461 | 4,353 | 4,377 | -31 | -0.7% | 9,223,300 |
| 2022/02/08 | 4,354 | 4,425 | 4,347 | 4,408 | +72 | +1.7% | 9,762,800 |
801～
850
件表示中 / 3751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 | 384,300円 | +17.9% | +10.5% | 3.54% | 11.40倍 | 1.01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 | 208,500円 | +2.7% | +6.8% | 3.36% | 11.91倍 | 1.16倍 |
|
国内最大の民間金融グループ。銀行、信託、証券、アセマネ、カード等。米州、アジアでの展開進む |
| みずほ | 438,200円 | +10.7% | +10.4% | 3.31% | 11.65倍 | 1.05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 | 167,300円 | +7.1% | +16.3% | 3.95% | 12.73倍 | 0.66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 | 137,400円 | +11.9% | +12.3% | 2.11% | 13.07倍 | 1.14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
