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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,985 | 3,985 | 3,942 | 3,942 | -23 | -0.6% | 4,895,600 |
| 2019/02/27 | 3,987 | 3,990 | 3,965 | 3,965 | -9 | -0.2% | 4,625,000 |
| 2019/02/26 | 4,000 | 4,007 | 3,954 | 3,974 | -21 | -0.5% | 5,254,700 |
| 2019/02/25 | 4,035 | 4,037 | 3,995 | 3,995 | -7 | -0.2% | 4,281,800 |
| 2019/02/22 | 3,999 | 4,010 | 3,986 | 4,002 | -31 | -0.8% | 4,168,400 |
| 2019/02/21 | 4,048 | 4,066 | 4,018 | 4,033 | -8 | -0.2% | 4,206,400 |
| 2019/02/20 | 4,052 | 4,067 | 4,041 | 4,041 | -7 | -0.2% | 3,536,200 |
| 2019/02/19 | 4,020 | 4,053 | 4,020 | 4,048 | +13 | +0.3% | 3,822,900 |
| 2019/02/18 | 4,009 | 4,070 | 4,001 | 4,035 | +98 | +2.5% | 7,650,200 |
| 2019/02/15 | 3,925 | 3,946 | 3,889 | 3,937 | -33 | -0.8% | 5,733,900 |
| 2019/02/14 | 3,955 | 3,974 | 3,940 | 3,970 | -11 | -0.3% | 4,315,700 |
| 2019/02/13 | 3,970 | 3,999 | 3,962 | 3,981 | +50 | +1.3% | 5,264,900 |
| 2019/02/12 | 3,899 | 3,950 | 3,887 | 3,931 | +70 | +1.8% | 7,417,400 |
| 2019/02/08 | 3,900 | 3,907 | 3,854 | 3,861 | -67 | -1.7% | 6,090,800 |
| 2019/02/07 | 3,950 | 3,969 | 3,916 | 3,928 | -38 | -1% | 4,574,100 |
| 2019/02/06 | 3,960 | 3,988 | 3,957 | 3,966 | +10 | +0.3% | 3,655,800 |
| 2019/02/05 | 3,971 | 3,990 | 3,952 | 3,956 | -27 | -0.7% | 4,845,900 |
| 2019/02/04 | 3,984 | 3,992 | 3,943 | 3,983 | +40 | +1% | 5,549,900 |
| 2019/02/01 | 4,025 | 4,031 | 3,943 | 3,943 | -102 | -2.5% | 8,881,000 |
| 2019/01/31 | 4,056 | 4,060 | 4,021 | 4,045 | +31 | +0.8% | 5,096,100 |
| 2019/01/30 | 4,022 | 4,033 | 4,003 | 4,014 | -19 | -0.5% | 4,548,600 |
| 2019/01/29 | 4,007 | 4,033 | 4,003 | 4,033 | +27 | +0.7% | 5,208,600 |
| 2019/01/28 | 4,014 | 4,029 | 3,993 | 4,006 | -7 | -0.2% | 4,311,300 |
| 2019/01/25 | 3,976 | 4,024 | 3,976 | 4,013 | +31 | +0.8% | 5,743,500 |
| 2019/01/24 | 3,970 | 3,988 | 3,959 | 3,982 | +51 | +1.3% | 6,057,200 |
| 2019/01/23 | 3,918 | 3,964 | 3,913 | 3,931 | +3 | +0.1% | 4,826,500 |
| 2019/01/22 | 3,955 | 3,966 | 3,910 | 3,928 | -27 | -0.7% | 3,481,800 |
| 2019/01/21 | 3,962 | 3,981 | 3,948 | 3,955 | +46 | +1.2% | 5,249,300 |
| 2019/01/18 | 3,921 | 3,936 | 3,895 | 3,909 | +22 | +0.6% | 4,587,700 |
| 2019/01/17 | 3,922 | 3,929 | 3,872 | 3,887 | +35 | +0.9% | 5,090,500 |
| 2019/01/16 | 3,874 | 3,875 | 3,818 | 3,852 | -30 | -0.8% | 4,773,600 |
| 2019/01/15 | 3,838 | 3,916 | 3,838 | 3,882 | +64 | +1.7% | 7,033,800 |
| 2019/01/11 | 3,850 | 3,860 | 3,806 | 3,818 | -1 | ±0% | 5,599,300 |
| 2019/01/10 | 3,778 | 3,830 | 3,770 | 3,819 | +6 | +0.2% | 4,880,700 |
| 2019/01/09 | 3,830 | 3,836 | 3,788 | 3,813 | +31 | +0.8% | 4,582,300 |
| 2019/01/08 | 3,779 | 3,820 | 3,764 | 3,782 | +21 | +0.6% | 6,631,700 |
| 2019/01/07 | 3,760 | 3,789 | 3,733 | 3,761 | +99 | +2.7% | 8,628,400 |
| 2019/01/04 | 3,597 | 3,667 | 3,581 | 3,662 | +17 | +0.5% | 7,934,900 |
| 2018/12/28 | 3,592 | 3,676 | 3,587 | 3,645 | -31 | -0.8% | 7,308,300 |
| 2018/12/27 | 3,652 | 3,710 | 3,616 | 3,676 | +130 | +3.7% | 8,581,800 |
| 2018/12/26 | 3,571 | 3,613 | 3,495 | 3,546 | -8 | -0.2% | 7,612,800 |
| 2018/12/25 | 3,485 | 3,571 | 3,483 | 3,554 | -115 | -3.1% | 8,013,700 |
| 2018/12/21 | 3,682 | 3,714 | 3,644 | 3,669 | -83 | -2.2% | 11,083,300 |
| 2018/12/20 | 3,859 | 3,870 | 3,740 | 3,752 | -99 | -2.6% | 10,068,700 |
| 2018/12/19 | 3,848 | 3,852 | 3,800 | 3,851 | -24 | -0.6% | 7,199,600 |
| 2018/12/18 | 3,900 | 3,906 | 3,862 | 3,875 | -64 | -1.6% | 7,050,100 |
| 2018/12/17 | 3,950 | 3,960 | 3,910 | 3,939 | +22 | +0.6% | 5,095,700 |
| 2018/12/14 | 3,921 | 3,941 | 3,893 | 3,917 | -27 | -0.7% | 9,620,400 |
| 2018/12/13 | 3,935 | 3,976 | 3,921 | 3,944 | +34 | +0.9% | 6,141,200 |
| 2018/12/12 | 3,908 | 3,948 | 3,896 | 3,910 | +12 | +0.3% | 8,039,400 |
1401～
1450
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
