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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,594.5 | 2,752.5 | 2,556 | 2,644 | -150.5 | -5.4% | 21,015,700 |
| 2020/03/12 | 2,886.5 | 2,887.5 | 2,756 | 2,794.5 | -163.5 | -5.5% | 15,559,700 |
| 2020/03/11 | 2,935.5 | 3,013 | 2,912.5 | 2,958 | +10.5 | +0.4% | 11,321,100 |
| 2020/03/10 | 2,841.5 | 2,975 | 2,754.5 | 2,947.5 | +56 | +1.9% | 18,883,300 |
| 2020/03/09 | 3,036 | 3,062 | 2,879 | 2,891.5 | -284.5 | -9% | 19,658,500 |
| 2020/03/06 | 3,191 | 3,224 | 3,175 | 3,176 | -133 | -4% | 11,922,800 |
| 2020/03/05 | 3,330 | 3,340 | 3,290 | 3,309 | -22 | -0.7% | 12,418,800 |
| 2020/03/04 | 3,340 | 3,359 | 3,319 | 3,331 | -72 | -2.1% | 10,645,500 |
| 2020/03/03 | 3,468 | 3,470 | 3,403 | 3,403 | -54 | -1.6% | 11,664,300 |
| 2020/03/02 | 3,414 | 3,491 | 3,394 | 3,457 | -27 | -0.8% | 10,935,100 |
| 2020/02/28 | 3,462 | 3,507 | 3,438 | 3,484 | -47 | -1.3% | 13,330,500 |
| 2020/02/27 | 3,550 | 3,563 | 3,512 | 3,531 | -67 | -1.9% | 11,666,700 |
| 2020/02/26 | 3,600 | 3,611 | 3,564 | 3,598 | -42 | -1.2% | 10,113,200 |
| 2020/02/25 | 3,614 | 3,678 | 3,607 | 3,640 | -114 | -3% | 11,868,000 |
| 2020/02/21 | 3,763 | 3,783 | 3,752 | 3,754 | +3 | +0.1% | 5,164,300 |
| 2020/02/20 | 3,765 | 3,784 | 3,748 | 3,751 | ±0 | ±0% | 5,291,000 |
| 2020/02/19 | 3,755 | 3,776 | 3,745 | 3,751 | -46 | -1.2% | 7,846,800 |
| 2020/02/18 | 3,820 | 3,837 | 3,792 | 3,797 | -47 | -1.2% | 5,690,000 |
| 2020/02/17 | 3,832 | 3,851 | 3,825 | 3,844 | -23 | -0.6% | 3,142,800 |
| 2020/02/14 | 3,859 | 3,875 | 3,846 | 3,867 | -25 | -0.6% | 4,005,100 |
| 2020/02/13 | 3,918 | 3,926 | 3,890 | 3,892 | -36 | -0.9% | 4,485,800 |
| 2020/02/12 | 3,960 | 3,963 | 3,907 | 3,928 | -21 | -0.5% | 4,053,100 |
| 2020/02/10 | 3,920 | 3,968 | 3,919 | 3,949 | -5 | -0.1% | 2,731,200 |
| 2020/02/07 | 3,973 | 3,977 | 3,943 | 3,954 | -11 | -0.3% | 2,762,000 |
| 2020/02/06 | 3,968 | 3,987 | 3,960 | 3,965 | +61 | +1.6% | 5,473,100 |
| 2020/02/05 | 3,901 | 3,925 | 3,900 | 3,904 | +2 | +0.1% | 3,376,700 |
| 2020/02/04 | 3,838 | 3,904 | 3,838 | 3,902 | +34 | +0.9% | 3,962,500 |
| 2020/02/03 | 3,825 | 3,883 | 3,820 | 3,868 | -16 | -0.4% | 3,885,000 |
| 2020/01/31 | 3,895 | 3,912 | 3,876 | 3,884 | +33 | +0.9% | 5,059,000 |
| 2020/01/30 | 3,875 | 3,878 | 3,841 | 3,851 | -35 | -0.9% | 4,327,500 |
| 2020/01/29 | 3,875 | 3,894 | 3,870 | 3,886 | +24 | +0.6% | 2,968,100 |
| 2020/01/28 | 3,845 | 3,867 | 3,839 | 3,862 | -9 | -0.2% | 3,859,200 |
| 2020/01/27 | 3,858 | 3,882 | 3,842 | 3,871 | -42 | -1.1% | 4,570,100 |
| 2020/01/24 | 3,912 | 3,917 | 3,905 | 3,913 | ±0 | ±0% | 3,183,500 |
| 2020/01/23 | 3,939 | 3,946 | 3,912 | 3,913 | -44 | -1.1% | 3,732,500 |
| 2020/01/22 | 3,940 | 3,959 | 3,933 | 3,957 | +7 | +0.2% | 2,786,600 |
| 2020/01/21 | 3,970 | 3,974 | 3,941 | 3,950 | -28 | -0.7% | 3,091,600 |
| 2020/01/20 | 3,974 | 3,991 | 3,972 | 3,978 | +20 | +0.5% | 2,303,300 |
| 2020/01/17 | 3,953 | 3,972 | 3,939 | 3,958 | +18 | +0.5% | 3,280,300 |
| 2020/01/16 | 3,950 | 3,961 | 3,939 | 3,940 | -28 | -0.7% | 3,027,800 |
| 2020/01/15 | 3,967 | 3,979 | 3,960 | 3,968 | -30 | -0.8% | 3,242,300 |
| 2020/01/14 | 4,031 | 4,034 | 3,989 | 3,998 | -26 | -0.6% | 4,150,400 |
| 2020/01/10 | 4,025 | 4,043 | 4,012 | 4,024 | -7 | -0.2% | 3,390,200 |
| 2020/01/09 | 4,054 | 4,056 | 4,006 | 4,031 | +64 | +1.6% | 5,229,300 |
| 2020/01/08 | 3,939 | 3,980 | 3,919 | 3,967 | -24 | -0.6% | 6,662,900 |
| 2020/01/07 | 3,969 | 4,000 | 3,967 | 3,991 | +12 | +0.3% | 4,048,200 |
| 2020/01/06 | 3,980 | 3,984 | 3,944 | 3,979 | -59 | -1.5% | 5,667,400 |
| 2019/12/30 | 4,035 | 4,048 | 4,024 | 4,038 | -27 | -0.7% | 2,743,700 |
| 2019/12/27 | 4,055 | 4,077 | 4,054 | 4,065 | +23 | +0.6% | 2,457,400 |
| 2019/12/26 | 4,024 | 4,047 | 4,023 | 4,042 | +14 | +0.3% | 2,303,100 |
1151～
1200
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
