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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 3,850 | 3,864 | 3,783 | 3,792 | -82 | -2.1% | 20,504,300 |
| 2025/02/27 | 3,834 | 3,874 | 3,825 | 3,874 | +48 | +1.3% | 12,231,900 |
| 2025/02/26 | 3,842 | 3,844 | 3,789 | 3,826 | -43 | -1.1% | 14,732,900 |
| 2025/02/25 | 3,794 | 3,890 | 3,787 | 3,869 | -16 | -0.4% | 13,712,800 |
| 2025/02/21 | 3,890 | 3,906 | 3,858 | 3,885 | -32 | -0.8% | 11,493,600 |
| 2025/02/20 | 3,972 | 3,999 | 3,868 | 3,917 | -72 | -1.8% | 19,944,200 |
| 2025/02/19 | 3,939 | 4,022 | 3,933 | 3,989 | +80 | +2% | 27,754,300 |
| 2025/02/18 | 3,904 | 3,934 | 3,872 | 3,909 | +32 | +0.8% | 16,334,000 |
| 2025/02/17 | 3,803 | 3,907 | 3,801 | 3,877 | +74 | +1.9% | 17,656,500 |
| 2025/02/14 | 3,782 | 3,811 | 3,769 | 3,803 | +20 | +0.5% | 9,676,100 |
| 2025/02/13 | 3,745 | 3,790 | 3,738 | 3,783 | +53 | +1.4% | 12,419,100 |
| 2025/02/12 | 3,727 | 3,734 | 3,696 | 3,730 | +40 | +1.1% | 12,113,100 |
| 2025/02/10 | 3,759 | 3,773 | 3,681 | 3,690 | -56 | -1.5% | 12,363,000 |
| 2025/02/07 | 3,783 | 3,788 | 3,728 | 3,746 | -14 | -0.4% | 9,202,900 |
| 2025/02/06 | 3,795 | 3,800 | 3,736 | 3,760 | -17 | -0.5% | 13,382,400 |
| 2025/02/05 | 3,815 | 3,855 | 3,753 | 3,777 | -5 | -0.1% | 16,485,100 |
| 2025/02/04 | 3,825 | 3,827 | 3,753 | 3,782 | +27 | +0.7% | 16,423,100 |
| 2025/02/03 | 3,780 | 3,810 | 3,737 | 3,755 | -113 | -2.9% | 19,702,800 |
| 2025/01/31 | 3,900 | 3,900 | 3,841 | 3,868 | -16 | -0.4% | 13,100,300 |
| 2025/01/30 | 3,867 | 3,899 | 3,824 | 3,884 | -15 | -0.4% | 20,058,400 |
| 2025/01/29 | 3,909 | 3,915 | 3,865 | 3,899 | +8 | +0.2% | 17,767,000 |
| 2025/01/28 | 3,845 | 3,928 | 3,832 | 3,891 | +83 | +2.2% | 17,982,300 |
| 2025/01/27 | 3,810 | 3,874 | 3,801 | 3,808 | +58 | +1.5% | 16,772,800 |
| 2025/01/24 | 3,772 | 3,807 | 3,715 | 3,750 | -22 | -0.6% | 17,985,300 |
| 2025/01/23 | 3,800 | 3,803 | 3,727 | 3,772 | -4 | -0.1% | 13,987,800 |
| 2025/01/22 | 3,823 | 3,828 | 3,775 | 3,776 | -29 | -0.8% | 11,221,300 |
| 2025/01/21 | 3,840 | 3,857 | 3,761 | 3,805 | -26 | -0.7% | 9,463,400 |
| 2025/01/20 | 3,829 | 3,839 | 3,794 | 3,831 | +51 | +1.3% | 10,495,300 |
| 2025/01/17 | 3,782 | 3,789 | 3,688 | 3,780 | -29 | -0.8% | 15,547,800 |
| 2025/01/16 | 3,817 | 3,878 | 3,801 | 3,809 | +8 | +0.2% | 13,098,900 |
| 2025/01/15 | 3,782 | 3,807 | 3,758 | 3,801 | +89 | +2.4% | 11,414,000 |
| 2025/01/14 | 3,754 | 3,766 | 3,681 | 3,712 | -42 | -1.1% | 14,800,600 |
| 2025/01/10 | 3,803 | 3,815 | 3,750 | 3,754 | -86 | -2.2% | 13,733,100 |
| 2025/01/09 | 3,868 | 3,901 | 3,838 | 3,840 | -47 | -1.2% | 12,180,500 |
| 2025/01/08 | 3,870 | 3,919 | 3,866 | 3,887 | +20 | +0.5% | 13,827,300 |
| 2025/01/07 | 3,839 | 3,910 | 3,809 | 3,867 | +85 | +2.2% | 19,417,400 |
| 2025/01/06 | 3,820 | 3,824 | 3,742 | 3,782 | +18 | +0.5% | 12,297,700 |
| 2024/12/30 | 3,810 | 3,847 | 3,755 | 3,764 | -3 | -0.1% | 11,611,200 |
| 2024/12/27 | 3,750 | 3,777 | 3,741 | 3,767 | +25 | +0.7% | 9,166,300 |
| 2024/12/26 | 3,734 | 3,744 | 3,712 | 3,742 | +21 | +0.6% | 8,726,100 |
| 2024/12/25 | 3,744 | 3,744 | 3,691 | 3,721 | -21 | -0.6% | 6,998,600 |
| 2024/12/24 | 3,739 | 3,757 | 3,723 | 3,742 | +48 | +1.3% | 7,863,800 |
| 2024/12/23 | 3,652 | 3,708 | 3,648 | 3,694 | +43 | +1.2% | 10,581,900 |
| 2024/12/20 | 3,700 | 3,713 | 3,640 | 3,651 | -93 | -2.5% | 15,523,100 |
| 2024/12/19 | 3,615 | 3,757 | 3,611 | 3,744 | +85 | +2.3% | 15,318,300 |
| 2024/12/18 | 3,641 | 3,694 | 3,633 | 3,659 | -25 | -0.7% | 11,785,000 |
| 2024/12/17 | 3,750 | 3,772 | 3,681 | 3,684 | -76 | -2% | 14,796,100 |
| 2024/12/16 | 3,800 | 3,821 | 3,752 | 3,760 | -7 | -0.2% | 10,467,000 |
| 2024/12/13 | 3,766 | 3,796 | 3,750 | 3,767 | -40 | -1.1% | 15,161,600 |
| 2024/12/12 | 3,830 | 3,835 | 3,797 | 3,807 | -4 | -0.1% | 14,820,100 |
101～
150
件表示中 / 3749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 | 398,400円 | +17.9% | +10.5% | 3.41% | 11.82倍 | 1.04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 | 215,700円 | +2.7% | +6.8% | 3.25% | 12.32倍 | 1.20倍 |
|
国内最大の民間金融グループ。銀行、信託、証券、アセマネ、カード等。米州、アジアでの展開進む |
| みずほ | 453,500円 | +10.7% | +10.4% | 3.20% | 12.06倍 | 1.09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 | 172,000円 | +7.1% | +16.3% | 3.84% | 13.08倍 | 0.68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 | 144,300円 | +11.9% | +12.3% | 2.01% | 13.72倍 | 1.21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
