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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 3,971 | 3,988 | 3,941 | 3,953 | +17 | +0.4% | 4,772,600 |
| 2021/05/06 | 3,927 | 3,974 | 3,905 | 3,936 | +134 | +3.5% | 8,683,000 |
| 2021/04/30 | 3,875 | 3,875 | 3,796 | 3,802 | -30 | -0.8% | 5,057,100 |
| 2021/04/28 | 3,830 | 3,857 | 3,812 | 3,832 | +32 | +0.8% | 4,418,700 |
| 2021/04/27 | 3,780 | 3,817 | 3,766 | 3,800 | +33 | +0.9% | 5,219,100 |
| 2021/04/26 | 3,797 | 3,804 | 3,753 | 3,767 | +5 | +0.1% | 4,140,200 |
| 2021/04/23 | 3,740 | 3,772 | 3,735 | 3,762 | +2 | +0.1% | 3,332,500 |
| 2021/04/22 | 3,784 | 3,793 | 3,749 | 3,760 | +18 | +0.5% | 3,979,200 |
| 2021/04/21 | 3,750 | 3,768 | 3,724 | 3,742 | -85 | -2.2% | 7,086,000 |
| 2021/04/20 | 3,873 | 3,883 | 3,815 | 3,827 | -49 | -1.3% | 5,590,700 |
| 2021/04/19 | 3,875 | 3,891 | 3,857 | 3,876 | -9 | -0.2% | 3,247,500 |
| 2021/04/16 | 3,881 | 3,894 | 3,856 | 3,885 | -25 | -0.6% | 4,577,500 |
| 2021/04/15 | 3,927 | 3,974 | 3,899 | 3,910 | +61 | +1.6% | 4,492,300 |
| 2021/04/14 | 3,835 | 3,865 | 3,818 | 3,849 | -32 | -0.8% | 4,746,700 |
| 2021/04/13 | 3,888 | 3,923 | 3,881 | 3,881 | -3 | -0.1% | 4,331,600 |
| 2021/04/12 | 3,905 | 3,920 | 3,873 | 3,884 | +11 | +0.3% | 4,335,200 |
| 2021/04/09 | 3,870 | 3,910 | 3,863 | 3,873 | -12 | -0.3% | 5,660,800 |
| 2021/04/08 | 3,948 | 3,951 | 3,871 | 3,885 | -93 | -2.3% | 7,780,700 |
| 2021/04/07 | 3,969 | 4,002 | 3,939 | 3,978 | +16 | +0.4% | 4,972,700 |
| 2021/04/06 | 4,050 | 4,053 | 3,929 | 3,962 | -91 | -2.2% | 7,107,100 |
| 2021/04/05 | 3,950 | 4,058 | 3,950 | 4,053 | +126 | +3.2% | 6,866,200 |
| 2021/04/02 | 3,974 | 3,998 | 3,907 | 3,927 | -37 | -0.9% | 5,894,400 |
| 2021/04/01 | 4,024 | 4,055 | 3,948 | 3,964 | -43 | -1.1% | 7,729,100 |
| 2021/03/31 | 4,078 | 4,084 | 4,007 | 4,007 | -123 | -3% | 8,003,200 |
| 2021/03/30 | 4,055 | 4,145 | 4,035 | 4,130 | -40 | -1% | 9,610,400 |
| 2021/03/29 | 4,239 | 4,248 | 4,145 | 4,170 | -45 | -1.1% | 13,221,800 |
| 2021/03/26 | 4,224 | 4,247 | 4,184 | 4,215 | +74 | +1.8% | 8,053,000 |
| 2021/03/25 | 4,080 | 4,162 | 4,070 | 4,141 | +105 | +2.6% | 7,609,600 |
| 2021/03/24 | 4,075 | 4,115 | 4,011 | 4,036 | -167 | -4% | 13,065,400 |
| 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 |
1001～
1050
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
