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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,420 | 3,503 | 3,415 | 3,475 | +180 | +5.5% | 20,117,800 |
| 2021/01/06 | 3,175 | 3,307 | 3,166 | 3,295 | +128 | +4% | 11,090,500 |
| 2021/01/05 | 3,159 | 3,175 | 3,150 | 3,167 | +8 | +0.3% | 3,964,400 |
| 2021/01/04 | 3,193 | 3,199 | 3,134 | 3,159 | -29 | -0.9% | 4,924,100 |
| 2020/12/30 | 3,199 | 3,212 | 3,182 | 3,188 | -23 | -0.7% | 3,926,200 |
| 2020/12/29 | 3,200 | 3,220 | 3,195 | 3,211 | +29 | +0.9% | 5,073,700 |
| 2020/12/28 | 3,157 | 3,182 | 3,150 | 3,182 | +28 | +0.9% | 4,470,200 |
| 2020/12/25 | 3,127 | 3,157 | 3,123 | 3,154 | +7 | +0.2% | 2,762,700 |
| 2020/12/24 | 3,127 | 3,163 | 3,127 | 3,147 | +64 | +2.1% | 6,018,100 |
| 2020/12/23 | 3,117 | 3,125 | 3,067 | 3,083 | -47 | -1.5% | 7,221,300 |
| 2020/12/22 | 3,170 | 3,178 | 3,126 | 3,130 | -51 | -1.6% | 5,713,700 |
| 2020/12/21 | 3,200 | 3,232 | 3,170 | 3,181 | +28 | +0.9% | 7,774,100 |
| 2020/12/18 | 3,125 | 3,154 | 3,118 | 3,153 | +42 | +1.4% | 6,807,200 |
| 2020/12/17 | 3,145 | 3,154 | 3,111 | 3,111 | -21 | -0.7% | 4,148,900 |
| 2020/12/16 | 3,143 | 3,159 | 3,131 | 3,132 | +9 | +0.3% | 4,654,600 |
| 2020/12/15 | 3,146 | 3,149 | 3,113 | 3,123 | -28 | -0.9% | 5,256,600 |
| 2020/12/14 | 3,114 | 3,164 | 3,110 | 3,151 | +50 | +1.6% | 7,097,400 |
| 2020/12/11 | 3,066 | 3,107 | 3,066 | 3,101 | +34 | +1.1% | 5,429,500 |
| 2020/12/10 | 3,092 | 3,104 | 3,067 | 3,067 | -11 | -0.4% | 4,496,300 |
| 2020/12/09 | 3,073 | 3,088 | 3,071 | 3,078 | -3 | -0.1% | 4,178,200 |
| 2020/12/08 | 3,085 | 3,093 | 3,076 | 3,081 | -1 | ±0% | 4,891,500 |
| 2020/12/07 | 3,096 | 3,107 | 3,076 | 3,082 | -28 | -0.9% | 5,463,800 |
| 2020/12/04 | 3,067 | 3,117 | 3,062 | 3,110 | +7 | +0.2% | 4,220,200 |
| 2020/12/03 | 3,158 | 3,164 | 3,101 | 3,103 | -35 | -1.1% | 8,071,400 |
| 2020/12/02 | 3,100 | 3,153 | 3,073 | 3,138 | +81 | +2.6% | 10,484,100 |
| 2020/12/01 | 3,014 | 3,070 | 3,014 | 3,057 | +25 | +0.8% | 6,412,700 |
| 2020/11/30 | 3,140 | 3,145 | 3,030 | 3,032 | -113 | -3.6% | 12,088,100 |
| 2020/11/27 | 3,167 | 3,180 | 3,140 | 3,145 | -46 | -1.4% | 9,712,800 |
| 2020/11/26 | 3,185 | 3,209 | 3,170 | 3,191 | -13 | -0.4% | 6,209,700 |
| 2020/11/25 | 3,253 | 3,281 | 3,193 | 3,204 | ±0 | ±0% | 9,506,800 |
| 2020/11/24 | 3,228 | 3,233 | 3,186 | 3,204 | +51 | +1.6% | 7,125,500 |
| 2020/11/20 | 3,150 | 3,159 | 3,128 | 3,153 | -21 | -0.7% | 5,551,000 |
| 2020/11/19 | 3,157 | 3,183 | 3,140 | 3,174 | +15 | +0.5% | 6,854,500 |
| 2020/11/18 | 3,227 | 3,229 | 3,151 | 3,159 | -67 | -2.1% | 8,451,800 |
| 2020/11/17 | 3,200 | 3,234 | 3,179 | 3,226 | +68 | +2.2% | 10,627,400 |
| 2020/11/16 | 3,115 | 3,171 | 3,114 | 3,158 | +87 | +2.8% | 9,604,400 |
| 2020/11/13 | 3,115 | 3,131 | 3,064 | 3,071 | -69 | -2.2% | 7,029,300 |
| 2020/11/12 | 3,157 | 3,163 | 3,120 | 3,140 | -25 | -0.8% | 7,202,400 |
| 2020/11/11 | 3,143 | 3,165 | 3,135 | 3,165 | +80 | +2.6% | 12,692,400 |
| 2020/11/10 | 3,045 | 3,109 | 3,029 | 3,085 | +129 | +4.4% | 18,629,800 |
| 2020/11/09 | 2,947 | 2,965 | 2,932 | 2,956 | -1 | ±0% | 5,033,500 |
| 2020/11/06 | 2,908 | 2,962.5 | 2,907.5 | 2,957 | +35.5 | +1.2% | 6,036,200 |
| 2020/11/05 | 2,925.5 | 2,933 | 2,891 | 2,921.5 | -44 | -1.5% | 9,011,500 |
| 2020/11/04 | 3,014 | 3,022 | 2,965.5 | 2,965.5 | +1 | ±0% | 7,373,400 |
| 2020/11/02 | 2,910.5 | 2,971 | 2,910 | 2,964.5 | +83.5 | +2.9% | 7,665,500 |
| 2020/10/30 | 2,896 | 2,912.5 | 2,879 | 2,881 | -10.5 | -0.4% | 6,466,300 |
| 2020/10/29 | 2,854.5 | 2,911.5 | 2,852.5 | 2,891.5 | +3 | +0.1% | 5,481,500 |
| 2020/10/28 | 2,910 | 2,918 | 2,882 | 2,888.5 | -62 | -2.1% | 7,447,400 |
| 2020/10/27 | 2,960 | 2,960 | 2,938.5 | 2,950.5 | -30 | -1% | 5,035,500 |
| 2020/10/26 | 2,992.5 | 2,996 | 2,970 | 2,980.5 | -21.5 | -0.7% | 3,893,000 |
951～
1000
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
