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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 10,440 | 10,545 | 10,420 | 10,450 | +40 | +0.4% | 5,050,600 |
| 2024/06/26 | 10,400 | 10,480 | 10,370 | 10,410 | +60 | +0.6% | 5,851,100 |
| 2024/06/25 | 10,115 | 10,400 | 10,080 | 10,350 | +320 | +3.2% | 6,757,100 |
| 2024/06/24 | 10,000 | 10,100 | 9,955 | 10,030 | +30 | +0.3% | 5,544,600 |
| 2024/06/21 | 10,080 | 10,130 | 9,995 | 10,000 | ±0 | ±0% | 6,062,900 |
| 2024/06/20 | 10,010 | 10,075 | 9,900 | 10,000 | -50 | -0.5% | 4,294,300 |
| 2024/06/19 | 9,950 | 10,110 | 9,950 | 10,050 | +77 | +0.8% | 4,042,600 |
| 2024/06/18 | 9,920 | 9,997 | 9,836 | 9,973 | +113 | +1.1% | 4,999,200 |
| 2024/06/17 | 9,958 | 10,040 | 9,860 | 9,860 | -130 | -1.3% | 4,997,500 |
| 2024/06/14 | 9,886 | 10,135 | 9,882 | 9,990 | -10 | -0.1% | 8,243,900 |
| 2024/06/13 | 10,165 | 10,170 | 9,963 | 10,000 | -145 | -1.4% | 5,265,300 |
| 2024/06/12 | 10,130 | 10,200 | 10,085 | 10,145 | -135 | -1.3% | 4,142,700 |
| 2024/06/11 | 10,415 | 10,450 | 10,280 | 10,280 | -85 | -0.8% | 4,230,100 |
| 2024/06/10 | 10,280 | 10,385 | 10,250 | 10,365 | +180 | +1.8% | 3,872,100 |
| 2024/06/07 | 10,160 | 10,285 | 10,120 | 10,185 | +25 | +0.2% | 4,327,700 |
| 2024/06/06 | 10,050 | 10,245 | 10,035 | 10,160 | +70 | +0.7% | 5,648,200 |
| 2024/06/05 | 10,220 | 10,225 | 9,983 | 10,090 | -250 | -2.4% | 7,580,500 |
| 2024/06/04 | 10,440 | 10,580 | 10,330 | 10,340 | -105 | -1% | 7,347,900 |
| 2024/06/03 | 10,380 | 10,545 | 10,365 | 10,445 | +155 | +1.5% | 6,605,100 |
| 2024/05/31 | 10,040 | 10,320 | 10,040 | 10,290 | +245 | +2.4% | 12,486,700 |
| 2024/05/30 | 9,965 | 10,160 | 9,935 | 10,045 | +5 | ±0% | 8,118,000 |
| 2024/05/29 | 10,150 | 10,295 | 10,025 | 10,040 | -65 | -0.6% | 7,406,800 |
| 2024/05/28 | 9,904 | 10,180 | 9,879 | 10,105 | +181 | +1.8% | 8,256,500 |
| 2024/05/27 | 9,780 | 9,926 | 9,733 | 9,924 | +135 | +1.4% | 4,740,400 |
| 2024/05/24 | 9,684 | 9,820 | 9,681 | 9,789 | -1 | ±0% | 4,907,800 |
| 2024/05/23 | 9,821 | 9,870 | 9,678 | 9,790 | -33 | -0.3% | 6,880,200 |
| 2024/05/22 | 9,890 | 9,945 | 9,795 | 9,823 | -47 | -0.5% | 6,929,600 |
| 2024/05/21 | 9,810 | 9,910 | 9,775 | 9,870 | +1 | ±0% | 7,225,200 |
| 2024/05/20 | 9,704 | 9,886 | 9,671 | 9,869 | +146 | +1.5% | 8,998,100 |
| 2024/05/17 | 9,300 | 9,736 | 9,294 | 9,723 | +323 | +3.4% | 14,129,800 |
| 2024/05/16 | 9,353 | 9,447 | 9,219 | 9,400 | +197 | +2.1% | 16,065,900 |
| 2024/05/15 | 9,201 | 9,362 | 9,180 | 9,203 | +44 | +0.5% | 8,969,700 |
| 2024/05/14 | 9,145 | 9,167 | 9,064 | 9,159 | +55 | +0.6% | 6,116,900 |
| 2024/05/13 | 9,009 | 9,153 | 8,991 | 9,104 | +104 | +1.2% | 6,387,800 |
| 2024/05/10 | 8,929 | 9,030 | 8,895 | 9,000 | +87 | +1% | 6,547,900 |
| 2024/05/09 | 8,854 | 8,944 | 8,830 | 8,913 | +112 | +1.3% | 4,486,400 |
| 2024/05/08 | 8,850 | 8,896 | 8,788 | 8,801 | -106 | -1.2% | 4,095,200 |
| 2024/05/07 | 8,920 | 8,930 | 8,826 | 8,907 | +37 | +0.4% | 4,200,900 |
| 2024/05/02 | 8,947 | 8,952 | 8,826 | 8,870 | -124 | -1.4% | 4,784,300 |
| 2024/05/01 | 8,946 | 9,016 | 8,834 | 8,994 | +14 | +0.2% | 6,847,100 |
| 2024/04/30 | 8,785 | 8,980 | 8,760 | 8,980 | +193 | +2.2% | 7,204,700 |
| 2024/04/26 | 8,763 | 8,841 | 8,693 | 8,787 | -9 | -0.1% | 6,169,500 |
| 2024/04/25 | 8,830 | 8,899 | 8,780 | 8,796 | -64 | -0.7% | 4,450,200 |
| 2024/04/24 | 8,800 | 8,860 | 8,736 | 8,860 | +73 | +0.8% | 5,446,800 |
| 2024/04/23 | 8,754 | 8,836 | 8,738 | 8,787 | +88 | +1% | 5,623,100 |
| 2024/04/22 | 8,642 | 8,752 | 8,574 | 8,699 | +163 | +1.9% | 7,302,300 |
| 2024/04/19 | 8,620 | 8,635 | 8,433 | 8,536 | -77 | -0.9% | 8,078,000 |
| 2024/04/18 | 8,470 | 8,630 | 8,452 | 8,613 | +62 | +0.7% | 6,366,700 |
| 2024/04/17 | 8,716 | 8,716 | 8,456 | 8,551 | -77 | -0.9% | 6,884,200 |
| 2024/04/16 | 8,899 | 8,985 | 8,628 | 8,628 | -309 | -3.5% | 9,086,600 |
101～
150
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
