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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 4,005 | 4,024 | 4,001 | 4,012 | +10 | +0.2% | 6,009,500 |
| 2019/11/25 | 4,000 | 4,018 | 3,988 | 4,002 | +39 | +1% | 3,906,400 |
| 2019/11/22 | 3,957 | 3,984 | 3,954 | 3,963 | -6 | -0.2% | 4,189,300 |
| 2019/11/21 | 3,963 | 3,984 | 3,914 | 3,969 | +2 | +0.1% | 5,267,200 |
| 2019/11/20 | 3,999 | 4,010 | 3,953 | 3,967 | -48 | -1.2% | 5,271,600 |
| 2019/11/19 | 4,009 | 4,023 | 3,989 | 4,015 | +23 | +0.6% | 3,380,600 |
| 2019/11/18 | 3,986 | 4,001 | 3,971 | 3,992 | +5 | +0.1% | 2,678,100 |
| 2019/11/15 | 3,934 | 3,995 | 3,933 | 3,987 | +11 | +0.3% | 4,512,100 |
| 2019/11/14 | 3,991 | 4,036 | 3,972 | 3,976 | -48 | -1.2% | 5,076,800 |
| 2019/11/13 | 4,027 | 4,033 | 4,006 | 4,024 | -13 | -0.3% | 4,338,400 |
| 2019/11/12 | 4,010 | 4,037 | 3,986 | 4,037 | +19 | +0.5% | 3,947,200 |
| 2019/11/11 | 4,033 | 4,040 | 4,004 | 4,018 | +3 | +0.1% | 3,484,100 |
| 2019/11/08 | 4,025 | 4,051 | 3,993 | 4,015 | +55 | +1.4% | 7,582,800 |
| 2019/11/07 | 3,940 | 3,963 | 3,938 | 3,960 | +3 | +0.1% | 3,275,400 |
| 2019/11/06 | 3,988 | 3,989 | 3,947 | 3,957 | +18 | +0.5% | 4,782,900 |
| 2019/11/05 | 3,919 | 3,939 | 3,883 | 3,939 | +78 | +2% | 7,379,900 |
| 2019/11/01 | 3,820 | 3,865 | 3,816 | 3,861 | -19 | -0.5% | 3,493,300 |
| 2019/10/31 | 3,875 | 3,896 | 3,841 | 3,880 | -30 | -0.8% | 5,145,000 |
| 2019/10/30 | 3,894 | 3,910 | 3,877 | 3,910 | -11 | -0.3% | 4,631,600 |
| 2019/10/29 | 3,883 | 3,930 | 3,883 | 3,921 | +71 | +1.8% | 7,310,000 |
| 2019/10/28 | 3,850 | 3,864 | 3,846 | 3,850 | +13 | +0.3% | 2,909,700 |
| 2019/10/25 | 3,835 | 3,848 | 3,816 | 3,837 | +1 | ±0% | 3,378,300 |
| 2019/10/24 | 3,808 | 3,846 | 3,805 | 3,836 | +55 | +1.5% | 6,420,400 |
| 2019/10/23 | 3,736 | 3,785 | 3,730 | 3,781 | +22 | +0.6% | 4,617,700 |
| 2019/10/21 | 3,750 | 3,765 | 3,740 | 3,759 | +17 | +0.5% | 2,522,400 |
| 2019/10/18 | 3,753 | 3,775 | 3,735 | 3,742 | ±0 | ±0% | 3,409,000 |
| 2019/10/17 | 3,759 | 3,764 | 3,734 | 3,742 | -19 | -0.5% | 3,180,500 |
| 2019/10/16 | 3,780 | 3,794 | 3,738 | 3,761 | +40 | +1.1% | 6,016,100 |
| 2019/10/15 | 3,720 | 3,735 | 3,709 | 3,721 | +70 | +1.9% | 5,916,400 |
| 2019/10/11 | 3,657 | 3,672 | 3,644 | 3,651 | +36 | +1% | 3,834,200 |
| 2019/10/10 | 3,580 | 3,618 | 3,574 | 3,615 | +1 | ±0% | 3,784,500 |
| 2019/10/09 | 3,586 | 3,615 | 3,586 | 3,614 | -14 | -0.4% | 3,826,100 |
| 2019/10/08 | 3,636 | 3,644 | 3,619 | 3,628 | +11 | +0.3% | 2,796,400 |
| 2019/10/07 | 3,645 | 3,652 | 3,608 | 3,617 | -30 | -0.8% | 3,863,000 |
| 2019/10/04 | 3,640 | 3,648 | 3,627 | 3,647 | -21 | -0.6% | 3,684,800 |
| 2019/10/03 | 3,630 | 3,668 | 3,615 | 3,668 | -38 | -1% | 5,754,900 |
| 2019/10/02 | 3,670 | 3,707 | 3,660 | 3,706 | -18 | -0.5% | 4,152,000 |
| 2019/10/01 | 3,718 | 3,742 | 3,712 | 3,724 | +29 | +0.8% | 4,701,300 |
| 2019/09/30 | 3,711 | 3,723 | 3,676 | 3,695 | -38 | -1% | 5,048,600 |
| 2019/09/27 | 3,748 | 3,757 | 3,706 | 3,733 | -94 | -2.5% | 5,891,100 |
| 2019/09/26 | 3,838 | 3,844 | 3,818 | 3,827 | +24 | +0.6% | 6,714,300 |
| 2019/09/25 | 3,773 | 3,809 | 3,762 | 3,803 | +14 | +0.4% | 5,007,400 |
| 2019/09/24 | 3,800 | 3,811 | 3,786 | 3,789 | -12 | -0.3% | 3,902,500 |
| 2019/09/20 | 3,779 | 3,801 | 3,772 | 3,801 | +15 | +0.4% | 5,790,800 |
| 2019/09/19 | 3,811 | 3,829 | 3,784 | 3,786 | +5 | +0.1% | 5,463,900 |
| 2019/09/18 | 3,750 | 3,782 | 3,749 | 3,781 | -25 | -0.7% | 3,995,000 |
| 2019/09/17 | 3,747 | 3,823 | 3,742 | 3,806 | +35 | +0.9% | 5,780,800 |
| 2019/09/13 | 3,769 | 3,774 | 3,724 | 3,771 | +2 | +0.1% | 8,480,700 |
| 2019/09/12 | 3,791 | 3,791 | 3,714 | 3,769 | -3 | -0.1% | 6,715,700 |
| 2019/09/11 | 3,797 | 3,799 | 3,748 | 3,772 | +115 | +3.1% | 11,676,800 |
1351～
1400
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
