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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 3,875 | 3,903 | 3,821 | 3,832 | -112 | -2.8% | 11,600,600 |
| 2021/09/30 | 3,980 | 4,022 | 3,942 | 3,944 | -79 | -2% | 9,369,900 |
| 2021/09/29 | 4,071 | 4,084 | 3,988 | 4,023 | -162 | -3.9% | 13,392,200 |
| 2021/09/28 | 4,150 | 4,190 | 4,121 | 4,185 | +69 | +1.7% | 14,754,300 |
| 2021/09/27 | 4,075 | 4,119 | 4,069 | 4,116 | +96 | +2.4% | 12,364,900 |
| 2021/09/24 | 4,009 | 4,024 | 3,987 | 4,020 | +130 | +3.3% | 12,047,900 |
| 2021/09/22 | 3,918 | 3,938 | 3,890 | 3,890 | -39 | -1% | 7,883,400 |
| 2021/09/21 | 3,891 | 3,943 | 3,888 | 3,929 | -42 | -1.1% | 7,972,600 |
| 2021/09/17 | 3,974 | 3,982 | 3,951 | 3,971 | +13 | +0.3% | 7,859,500 |
| 2021/09/16 | 4,001 | 4,009 | 3,945 | 3,958 | -34 | -0.9% | 7,753,900 |
| 2021/09/15 | 4,025 | 4,029 | 3,984 | 3,992 | -68 | -1.7% | 10,150,000 |
| 2021/09/14 | 4,029 | 4,062 | 4,024 | 4,060 | +50 | +1.2% | 8,074,200 |
| 2021/09/13 | 3,965 | 4,013 | 3,959 | 4,010 | +26 | +0.7% | 6,975,300 |
| 2021/09/10 | 3,919 | 3,988 | 3,918 | 3,984 | +57 | +1.5% | 9,338,500 |
| 2021/09/09 | 3,950 | 3,966 | 3,925 | 3,927 | -52 | -1.3% | 6,461,700 |
| 2021/09/08 | 3,921 | 3,983 | 3,917 | 3,979 | +50 | +1.3% | 8,882,900 |
| 2021/09/07 | 3,920 | 3,939 | 3,900 | 3,929 | +33 | +0.8% | 6,866,600 |
| 2021/09/06 | 3,910 | 3,925 | 3,895 | 3,896 | +26 | +0.7% | 5,688,600 |
| 2021/09/03 | 3,824 | 3,880 | 3,820 | 3,870 | +47 | +1.2% | 5,948,100 |
| 2021/09/02 | 3,835 | 3,855 | 3,817 | 3,823 | -34 | -0.9% | 4,682,700 |
| 2021/09/01 | 3,807 | 3,857 | 3,807 | 3,857 | +56 | +1.5% | 5,921,700 |
| 2021/08/31 | 3,780 | 3,824 | 3,766 | 3,801 | +8 | +0.2% | 6,738,100 |
| 2021/08/30 | 3,788 | 3,801 | 3,778 | 3,793 | +14 | +0.4% | 3,624,100 |
| 2021/08/27 | 3,782 | 3,793 | 3,772 | 3,779 | -21 | -0.6% | 3,655,500 |
| 2021/08/26 | 3,801 | 3,803 | 3,780 | 3,800 | +39 | +1% | 4,109,400 |
| 2021/08/25 | 3,779 | 3,795 | 3,760 | 3,761 | -6 | -0.2% | 2,854,100 |
| 2021/08/24 | 3,748 | 3,767 | 3,741 | 3,767 | +13 | +0.3% | 3,197,000 |
| 2021/08/23 | 3,722 | 3,763 | 3,722 | 3,754 | +24 | +0.6% | 3,973,300 |
| 2021/08/20 | 3,762 | 3,779 | 3,722 | 3,730 | -34 | -0.9% | 6,168,500 |
| 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 |
901～
950
件表示中 / 3715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 | 361,500円 | +17.9% | +10.5% | 3.76% | 10.76倍 | 0.95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 | 196,300円 | +2.7% | +6.8% | 3.57% | 11.27倍 | 1.10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 | 394,800円 | +10.7% | +10.4% | 3.67% | 10.52倍 | 0.95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 | 152,300円 | +7.1% | +16.3% | 4.33% | 11.58倍 | 0.60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 | 128,100円 | +11.9% | +12.3% | 2.26% | 12.22倍 | 1.07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
