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 |
|---|---|---|---|---|---|---|---|
| 2021/04/14 | 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 |
| 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 |
1051～
1100
件表示中 / 3752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 | 385,000円 | +17.9% | +10.5% | 3.53% | 11.42倍 | 1.01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 | 210,800円 | +2.7% | +6.8% | 3.32% | 12.04倍 | 1.17倍 |
|
国内最大の民間金融グループ。銀行、信託、証券、アセマネ、カード等。米州、アジアでの展開進む |
| みずほ | 447,100円 | +10.7% | +10.4% | 3.24% | 11.89倍 | 1.07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 | 169,600円 | +7.1% | +16.3% | 3.89% | 12.90倍 | 0.67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 | 138,700円 | +11.9% | +12.3% | 2.09% | 13.19倍 | 1.16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
