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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 3,747 | 3,782 | 3,740 | 3,764 | +16 | +0.4% | 4,282,400 |
| 2021/07/15 | 3,760 | 3,777 | 3,741 | 3,748 | -32 | -0.8% | 5,385,100 |
| 2021/07/14 | 3,777 | 3,799 | 3,773 | 3,780 | -33 | -0.9% | 4,612,900 |
| 2021/07/13 | 3,795 | 3,815 | 3,788 | 3,813 | +44 | +1.2% | 4,464,400 |
| 2021/07/12 | 3,781 | 3,788 | 3,762 | 3,769 | +53 | +1.4% | 5,572,000 |
| 2021/07/09 | 3,705 | 3,736 | 3,677 | 3,716 | -33 | -0.9% | 10,918,900 |
| 2021/07/08 | 3,776 | 3,797 | 3,748 | 3,749 | -53 | -1.4% | 9,205,900 |
| 2021/07/07 | 3,795 | 3,825 | 3,785 | 3,802 | -71 | -1.8% | 7,152,900 |
| 2021/07/06 | 3,861 | 3,881 | 3,850 | 3,873 | +28 | +0.7% | 2,529,800 |
| 2021/07/05 | 3,840 | 3,859 | 3,836 | 3,845 | -40 | -1% | 3,418,300 |
| 2021/07/02 | 3,857 | 3,886 | 3,852 | 3,885 | +46 | +1.2% | 3,980,600 |
| 2021/07/01 | 3,848 | 3,856 | 3,827 | 3,839 | +9 | +0.2% | 4,170,400 |
| 2021/06/30 | 3,857 | 3,861 | 3,830 | 3,830 | -24 | -0.6% | 5,352,100 |
| 2021/06/29 | 3,870 | 3,884 | 3,853 | 3,854 | -67 | -1.7% | 5,875,000 |
| 2021/06/28 | 3,925 | 3,936 | 3,903 | 3,921 | +28 | +0.7% | 3,287,900 |
| 2021/06/25 | 3,883 | 3,897 | 3,870 | 3,893 | +26 | +0.7% | 4,128,600 |
| 2021/06/24 | 3,842 | 3,880 | 3,840 | 3,867 | +28 | +0.7% | 5,137,900 |
| 2021/06/23 | 3,853 | 3,869 | 3,834 | 3,839 | -70 | -1.8% | 5,746,400 |
| 2021/06/22 | 3,865 | 3,911 | 3,846 | 3,909 | +114 | +3% | 6,687,000 |
| 2021/06/21 | 3,798 | 3,814 | 3,778 | 3,795 | -65 | -1.7% | 7,236,300 |
| 2021/06/18 | 3,880 | 3,886 | 3,852 | 3,860 | -102 | -2.6% | 8,938,000 |
| 2021/06/17 | 4,010 | 4,031 | 3,960 | 3,962 | +33 | +0.8% | 5,188,500 |
| 2021/06/16 | 3,916 | 3,955 | 3,915 | 3,929 | +9 | +0.2% | 3,715,600 |
| 2021/06/15 | 3,901 | 3,930 | 3,901 | 3,920 | +21 | +0.5% | 3,569,200 |
| 2021/06/14 | 3,913 | 3,922 | 3,883 | 3,899 | -6 | -0.2% | 3,699,100 |
| 2021/06/11 | 3,938 | 3,946 | 3,890 | 3,905 | -46 | -1.2% | 8,917,300 |
| 2021/06/10 | 3,936 | 3,962 | 3,918 | 3,951 | -21 | -0.5% | 5,091,400 |
| 2021/06/09 | 3,986 | 3,996 | 3,961 | 3,972 | -43 | -1.1% | 5,456,800 |
| 2021/06/08 | 4,001 | 4,027 | 3,994 | 4,015 | +7 | +0.2% | 3,765,600 |
| 2021/06/07 | 4,053 | 4,057 | 4,003 | 4,008 | -62 | -1.5% | 4,374,900 |
| 2021/06/04 | 4,085 | 4,089 | 4,049 | 4,070 | -5 | -0.1% | 3,301,800 |
| 2021/06/03 | 4,015 | 4,075 | 4,011 | 4,075 | +53 | +1.3% | 5,135,400 |
| 2021/06/02 | 3,998 | 4,035 | 3,970 | 4,022 | +46 | +1.2% | 5,739,500 |
| 2021/06/01 | 3,963 | 3,977 | 3,939 | 3,976 | +25 | +0.6% | 3,177,100 |
| 2021/05/31 | 3,989 | 3,998 | 3,950 | 3,951 | -76 | -1.9% | 5,034,700 |
| 2021/05/28 | 3,990 | 4,032 | 3,983 | 4,027 | +73 | +1.8% | 6,652,200 |
| 2021/05/27 | 3,980 | 4,008 | 3,936 | 3,954 | -34 | -0.9% | 9,124,000 |
| 2021/05/26 | 3,980 | 4,010 | 3,977 | 3,988 | -38 | -0.9% | 5,390,400 |
| 2021/05/25 | 4,012 | 4,029 | 3,997 | 4,026 | -4 | -0.1% | 4,179,900 |
| 2021/05/24 | 4,000 | 4,054 | 4,000 | 4,030 | +46 | +1.2% | 5,425,600 |
| 2021/05/21 | 3,944 | 3,992 | 3,921 | 3,984 | -14 | -0.4% | 5,191,600 |
| 2021/05/20 | 4,004 | 4,008 | 3,982 | 3,998 | -15 | -0.4% | 4,095,200 |
| 2021/05/19 | 3,986 | 4,055 | 3,979 | 4,013 | -22 | -0.5% | 6,406,800 |
| 2021/05/18 | 3,999 | 4,049 | 3,984 | 4,035 | +77 | +1.9% | 6,578,200 |
| 2021/05/17 | 4,007 | 4,032 | 3,925 | 3,958 | -43 | -1.1% | 7,475,800 |
| 2021/05/14 | 4,018 | 4,032 | 3,979 | 4,001 | +36 | +0.9% | 5,612,600 |
| 2021/05/13 | 3,910 | 4,008 | 3,907 | 3,965 | +47 | +1.2% | 6,573,300 |
| 2021/05/12 | 3,917 | 3,934 | 3,870 | 3,918 | -8 | -0.2% | 5,794,800 |
| 2021/05/11 | 4,000 | 4,000 | 3,910 | 3,926 | -44 | -1.1% | 6,420,600 |
| 2021/05/10 | 3,941 | 3,984 | 3,925 | 3,970 | +17 | +0.4% | 3,087,100 |
951～
1000
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
