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 |
|---|---|---|---|---|---|---|---|
| 2022/02/07 | 4,242 | 4,336 | 4,231 | 4,336 | +120 | +2.8% | 9,324,600 |
| 2022/02/04 | 4,220 | 4,230 | 4,187 | 4,216 | +42 | +1% | 5,331,500 |
| 2022/02/03 | 4,162 | 4,215 | 4,158 | 4,174 | -58 | -1.4% | 6,782,100 |
| 2022/02/02 | 4,190 | 4,240 | 4,183 | 4,232 | +78 | +1.9% | 7,019,200 |
| 2022/02/01 | 4,110 | 4,162 | 4,096 | 4,154 | +41 | +1% | 5,522,100 |
| 2022/01/31 | 4,141 | 4,147 | 4,094 | 4,113 | -98 | -2.3% | 8,669,000 |
| 2022/01/28 | 4,168 | 4,213 | 4,155 | 4,211 | +89 | +2.2% | 8,054,200 |
| 2022/01/27 | 4,200 | 4,219 | 4,104 | 4,122 | -20 | -0.5% | 9,181,200 |
| 2022/01/26 | 4,141 | 4,178 | 4,130 | 4,142 | +43 | +1% | 5,467,800 |
| 2022/01/25 | 4,110 | 4,130 | 4,078 | 4,099 | -70 | -1.7% | 8,174,300 |
| 2022/01/24 | 4,111 | 4,185 | 4,110 | 4,169 | +53 | +1.3% | 5,315,500 |
| 2022/01/21 | 4,123 | 4,133 | 4,051 | 4,116 | -42 | -1% | 6,705,600 |
| 2022/01/20 | 4,155 | 4,208 | 4,125 | 4,158 | -3 | -0.1% | 7,615,700 |
| 2022/01/19 | 4,165 | 4,204 | 4,141 | 4,161 | -65 | -1.5% | 8,877,300 |
| 2022/01/18 | 4,321 | 4,367 | 4,164 | 4,226 | -83 | -1.9% | 10,975,700 |
| 2022/01/17 | 4,300 | 4,350 | 4,300 | 4,309 | +7 | +0.2% | 6,125,200 |
| 2022/01/14 | 4,281 | 4,306 | 4,254 | 4,302 | -2 | ±0% | 8,069,100 |
| 2022/01/13 | 4,276 | 4,320 | 4,259 | 4,304 | +24 | +0.6% | 7,752,200 |
| 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 |
851～
900
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
