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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,289 | 4,309 | 4,191 | 4,203 | -99 | -2.3% | 9,428,600 |
| 2021/03/22 | 4,304 | 4,344 | 4,277 | 4,302 | -41 | -0.9% | 9,618,800 |
| 2021/03/19 | 4,289 | 4,354 | 4,245 | 4,343 | +83 | +1.9% | 17,149,500 |
| 2021/03/18 | 4,115 | 4,270 | 4,111 | 4,260 | +168 | +4.1% | 14,279,100 |
| 2021/03/17 | 4,050 | 4,092 | 4,044 | 4,092 | +8 | +0.2% | 6,048,900 |
| 2021/03/16 | 4,131 | 4,153 | 4,066 | 4,084 | -54 | -1.3% | 10,876,100 |
| 2021/03/15 | 4,050 | 4,140 | 4,039 | 4,138 | +142 | +3.6% | 11,833,600 |
| 2021/03/12 | 4,000 | 4,001 | 3,954 | 3,996 | +11 | +0.3% | 8,208,900 |
| 2021/03/11 | 3,979 | 4,028 | 3,973 | 3,985 | +23 | +0.6% | 9,853,800 |
| 2021/03/10 | 3,950 | 3,969 | 3,933 | 3,962 | -34 | -0.9% | 7,697,500 |
| 2021/03/09 | 3,983 | 4,000 | 3,949 | 3,996 | +83 | +2.1% | 9,897,200 |
| 2021/03/08 | 3,900 | 3,964 | 3,875 | 3,913 | +82 | +2.1% | 11,510,400 |
| 2021/03/05 | 3,813 | 3,835 | 3,797 | 3,831 | +19 | +0.5% | 7,916,900 |
| 2021/03/04 | 3,830 | 3,836 | 3,761 | 3,812 | +9 | +0.2% | 7,440,500 |
| 2021/03/03 | 3,779 | 3,803 | 3,751 | 3,803 | +36 | +1% | 4,942,900 |
| 2021/03/02 | 3,819 | 3,826 | 3,738 | 3,767 | -23 | -0.6% | 6,767,600 |
| 2021/03/01 | 3,753 | 3,813 | 3,750 | 3,790 | +48 | +1.3% | 6,597,500 |
| 2021/02/26 | 3,771 | 3,808 | 3,733 | 3,742 | -69 | -1.8% | 10,446,300 |
| 2021/02/25 | 3,830 | 3,831 | 3,797 | 3,811 | +46 | +1.2% | 6,488,000 |
| 2021/02/24 | 3,842 | 3,855 | 3,762 | 3,765 | +2 | +0.1% | 9,201,200 |
| 2021/02/22 | 3,793 | 3,817 | 3,757 | 3,763 | +40 | +1.1% | 6,836,600 |
| 2021/02/19 | 3,697 | 3,758 | 3,690 | 3,723 | -10 | -0.3% | 5,565,800 |
| 2021/02/18 | 3,816 | 3,823 | 3,729 | 3,733 | -83 | -2.2% | 7,823,100 |
| 2021/02/17 | 3,835 | 3,842 | 3,768 | 3,816 | +25 | +0.7% | 7,590,600 |
| 2021/02/16 | 3,725 | 3,861 | 3,715 | 3,791 | +103 | +2.8% | 12,815,100 |
| 2021/02/15 | 3,666 | 3,728 | 3,664 | 3,688 | +87 | +2.4% | 7,629,600 |
| 2021/02/12 | 3,554 | 3,603 | 3,530 | 3,601 | +62 | +1.8% | 7,821,100 |
| 2021/02/10 | 3,518 | 3,565 | 3,493 | 3,539 | +16 | +0.5% | 6,526,900 |
| 2021/02/09 | 3,582 | 3,608 | 3,505 | 3,523 | -47 | -1.3% | 9,227,100 |
| 2021/02/08 | 3,484 | 3,570 | 3,480 | 3,570 | +137 | +4% | 11,341,800 |
| 2021/02/05 | 3,395 | 3,433 | 3,361 | 3,433 | +81 | +2.4% | 8,312,800 |
| 2021/02/04 | 3,380 | 3,407 | 3,348 | 3,352 | -30 | -0.9% | 7,926,100 |
| 2021/02/03 | 3,342 | 3,397 | 3,318 | 3,382 | +86 | +2.6% | 8,346,600 |
| 2021/02/02 | 3,303 | 3,327 | 3,291 | 3,296 | -19 | -0.6% | 5,410,300 |
| 2021/02/01 | 3,247 | 3,315 | 3,245 | 3,315 | +70 | +2.2% | 5,030,700 |
| 2021/01/29 | 3,292 | 3,306 | 3,243 | 3,245 | -43 | -1.3% | 7,976,000 |
| 2021/01/28 | 3,210 | 3,298 | 3,205 | 3,288 | +10 | +0.3% | 8,197,700 |
| 2021/01/27 | 3,306 | 3,310 | 3,267 | 3,278 | -12 | -0.4% | 5,066,600 |
| 2021/01/26 | 3,300 | 3,305 | 3,279 | 3,290 | -26 | -0.8% | 4,557,800 |
| 2021/01/25 | 3,348 | 3,348 | 3,303 | 3,316 | -23 | -0.7% | 4,414,300 |
| 2021/01/22 | 3,340 | 3,356 | 3,319 | 3,339 | -23 | -0.7% | 5,228,900 |
| 2021/01/21 | 3,380 | 3,412 | 3,359 | 3,362 | -21 | -0.6% | 5,229,700 |
| 2021/01/20 | 3,444 | 3,463 | 3,363 | 3,383 | -59 | -1.7% | 7,232,000 |
| 2021/01/19 | 3,455 | 3,479 | 3,438 | 3,442 | +2 | +0.1% | 5,221,200 |
| 2021/01/18 | 3,460 | 3,481 | 3,428 | 3,440 | -84 | -2.4% | 6,178,300 |
| 2021/01/15 | 3,601 | 3,605 | 3,519 | 3,524 | -20 | -0.6% | 5,702,800 |
| 2021/01/14 | 3,491 | 3,582 | 3,488 | 3,544 | +38 | +1.1% | 8,383,000 |
| 2021/01/13 | 3,480 | 3,519 | 3,473 | 3,506 | +26 | +0.7% | 5,664,700 |
| 2021/01/12 | 3,472 | 3,513 | 3,461 | 3,480 | -6 | -0.2% | 7,494,600 |
| 2021/01/08 | 3,530 | 3,535 | 3,456 | 3,486 | +11 | +0.3% | 9,436,500 |
901～
950
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
