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 |
|---|---|---|---|---|---|---|---|
| 2019/09/10 | 3,605 | 3,657 | 3,597 | 3,657 | +119 | +3.4% | 10,349,400 |
| 2019/09/09 | 3,522 | 3,540 | 3,522 | 3,538 | +12 | +0.3% | 3,653,100 |
| 2019/09/06 | 3,548 | 3,570 | 3,526 | 3,526 | +15 | +0.4% | 5,063,800 |
| 2019/09/05 | 3,477 | 3,531 | 3,475 | 3,511 | +46 | +1.3% | 4,975,200 |
| 2019/09/04 | 3,455 | 3,474 | 3,445 | 3,465 | -13 | -0.4% | 3,637,600 |
| 2019/09/03 | 3,472 | 3,493 | 3,469 | 3,478 | +3 | +0.1% | 2,116,900 |
| 2019/09/02 | 3,454 | 3,481 | 3,450 | 3,475 | -9 | -0.3% | 2,521,800 |
| 2019/08/30 | 3,463 | 3,490 | 3,455 | 3,484 | +55 | +1.6% | 5,298,100 |
| 2019/08/29 | 3,423 | 3,441 | 3,423 | 3,429 | +2 | +0.1% | 4,131,800 |
| 2019/08/28 | 3,419 | 3,434 | 3,414 | 3,427 | -8 | -0.2% | 3,241,800 |
| 2019/08/27 | 3,462 | 3,466 | 3,428 | 3,435 | +13 | +0.4% | 3,669,300 |
| 2019/08/26 | 3,395 | 3,431 | 3,380 | 3,422 | -48 | -1.4% | 5,188,800 |
| 2019/08/23 | 3,448 | 3,479 | 3,448 | 3,470 | +12 | +0.3% | 3,336,700 |
| 2019/08/22 | 3,458 | 3,462 | 3,447 | 3,458 | -2 | -0.1% | 2,817,500 |
| 2019/08/21 | 3,444 | 3,462 | 3,438 | 3,460 | -35 | -1% | 4,300,200 |
| 2019/08/20 | 3,500 | 3,509 | 3,485 | 3,495 | +16 | +0.5% | 2,975,300 |
| 2019/08/19 | 3,472 | 3,496 | 3,468 | 3,479 | +29 | +0.8% | 3,081,800 |
| 2019/08/16 | 3,440 | 3,457 | 3,419 | 3,450 | -17 | -0.5% | 5,058,100 |
| 2019/08/15 | 3,442 | 3,474 | 3,424 | 3,467 | -45 | -1.3% | 5,954,900 |
| 2019/08/14 | 3,510 | 3,526 | 3,497 | 3,512 | -23 | -0.7% | 7,421,000 |
| 2019/08/13 | 3,555 | 3,567 | 3,534 | 3,535 | -90 | -2.5% | 8,410,700 |
| 2019/08/09 | 3,644 | 3,648 | 3,610 | 3,625 | -25 | -0.7% | 5,271,700 |
| 2019/08/08 | 3,648 | 3,667 | 3,641 | 3,650 | -21 | -0.6% | 4,650,500 |
| 2019/08/07 | 3,663 | 3,676 | 3,642 | 3,671 | +4 | +0.1% | 5,124,700 |
| 2019/08/06 | 3,580 | 3,671 | 3,562 | 3,667 | -18 | -0.5% | 7,491,800 |
| 2019/08/05 | 3,701 | 3,705 | 3,653 | 3,685 | -55 | -1.5% | 7,219,000 |
| 2019/08/02 | 3,757 | 3,761 | 3,726 | 3,740 | -80 | -2.1% | 8,161,900 |
| 2019/08/01 | 3,807 | 3,842 | 3,805 | 3,820 | +13 | +0.3% | 4,254,600 |
| 2019/07/31 | 3,796 | 3,819 | 3,783 | 3,807 | -37 | -1% | 4,843,400 |
| 2019/07/30 | 3,837 | 3,861 | 3,828 | 3,844 | +7 | +0.2% | 2,926,600 |
| 2019/07/29 | 3,851 | 3,857 | 3,828 | 3,837 | -6 | -0.2% | 2,642,500 |
| 2019/07/26 | 3,829 | 3,843 | 3,816 | 3,843 | -2 | -0.1% | 3,000,600 |
| 2019/07/25 | 3,843 | 3,851 | 3,832 | 3,845 | +7 | +0.2% | 2,237,700 |
| 2019/07/24 | 3,880 | 3,883 | 3,833 | 3,838 | -10 | -0.3% | 3,060,000 |
| 2019/07/23 | 3,830 | 3,857 | 3,818 | 3,848 | +4 | +0.1% | 2,993,000 |
| 2019/07/22 | 3,832 | 3,862 | 3,831 | 3,844 | +15 | +0.4% | 3,793,400 |
| 2019/07/19 | 3,794 | 3,847 | 3,786 | 3,829 | +45 | +1.2% | 4,652,300 |
| 2019/07/18 | 3,801 | 3,803 | 3,769 | 3,784 | -53 | -1.4% | 5,916,500 |
| 2019/07/17 | 3,825 | 3,856 | 3,818 | 3,837 | +13 | +0.3% | 3,185,200 |
| 2019/07/16 | 3,828 | 3,839 | 3,819 | 3,824 | -16 | -0.4% | 3,310,900 |
| 2019/07/12 | 3,848 | 3,851 | 3,817 | 3,840 | +12 | +0.3% | 2,944,600 |
| 2019/07/11 | 3,830 | 3,837 | 3,818 | 3,828 | -11 | -0.3% | 3,266,400 |
| 2019/07/10 | 3,830 | 3,845 | 3,814 | 3,839 | +9 | +0.2% | 4,020,800 |
| 2019/07/09 | 3,851 | 3,861 | 3,821 | 3,830 | -10 | -0.3% | 3,654,700 |
| 2019/07/08 | 3,864 | 3,873 | 3,836 | 3,840 | -3 | -0.1% | 3,091,000 |
| 2019/07/05 | 3,833 | 3,853 | 3,833 | 3,843 | +5 | +0.1% | 2,271,500 |
| 2019/07/04 | 3,818 | 3,846 | 3,813 | 3,838 | +14 | +0.4% | 2,648,500 |
| 2019/07/03 | 3,821 | 3,825 | 3,792 | 3,824 | -34 | -0.9% | 4,480,300 |
| 2019/07/02 | 3,849 | 3,867 | 3,838 | 3,858 | +15 | +0.4% | 3,708,900 |
| 2019/07/01 | 3,875 | 3,877 | 3,830 | 3,843 | +37 | +1% | 4,648,800 |
1401～
1450
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
