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 |
|---|---|---|---|---|---|---|---|
| 2019/06/13 | 3,774 | 3,782 | 3,741 | 3,771 | -36 | -0.9% | 5,688,800 |
| 2019/06/12 | 3,802 | 3,822 | 3,796 | 3,807 | -20 | -0.5% | 3,357,000 |
| 2019/06/11 | 3,794 | 3,844 | 3,789 | 3,827 | +44 | +1.2% | 4,500,500 |
| 2019/06/10 | 3,792 | 3,801 | 3,764 | 3,783 | -9 | -0.2% | 4,518,000 |
| 2019/06/07 | 3,782 | 3,797 | 3,767 | 3,792 | +7 | +0.2% | 2,972,100 |
| 2019/06/06 | 3,785 | 3,798 | 3,778 | 3,785 | -15 | -0.4% | 3,284,900 |
| 2019/06/05 | 3,789 | 3,831 | 3,789 | 3,800 | +61 | +1.6% | 5,457,100 |
| 2019/06/04 | 3,710 | 3,745 | 3,702 | 3,739 | -1 | ±0% | 5,557,600 |
| 2019/06/03 | 3,714 | 3,746 | 3,708 | 3,740 | -43 | -1.1% | 5,887,200 |
| 2019/05/31 | 3,802 | 3,817 | 3,780 | 3,783 | -51 | -1.3% | 5,763,200 |
| 2019/05/30 | 3,806 | 3,837 | 3,803 | 3,834 | +15 | +0.4% | 3,344,000 |
| 2019/05/29 | 3,812 | 3,827 | 3,790 | 3,819 | -47 | -1.2% | 5,679,500 |
| 2019/05/28 | 3,833 | 3,872 | 3,831 | 3,866 | +28 | +0.7% | 5,147,900 |
| 2019/05/27 | 3,815 | 3,843 | 3,809 | 3,838 | +23 | +0.6% | 2,321,300 |
| 2019/05/24 | 3,782 | 3,821 | 3,774 | 3,815 | -5 | -0.1% | 4,100,000 |
| 2019/05/23 | 3,809 | 3,828 | 3,795 | 3,820 | -27 | -0.7% | 4,407,100 |
| 2019/05/22 | 3,860 | 3,887 | 3,830 | 3,847 | -2 | -0.1% | 3,965,000 |
| 2019/05/21 | 3,830 | 3,856 | 3,811 | 3,849 | -15 | -0.4% | 4,338,700 |
| 2019/05/20 | 3,848 | 3,893 | 3,845 | 3,864 | +34 | +0.9% | 4,537,100 |
| 2019/05/17 | 3,829 | 3,860 | 3,807 | 3,830 | +19 | +0.5% | 6,096,000 |
| 2019/05/16 | 3,860 | 3,861 | 3,788 | 3,811 | -22 | -0.6% | 6,748,100 |
| 2019/05/15 | 3,800 | 3,837 | 3,786 | 3,833 | +18 | +0.5% | 4,541,500 |
| 2019/05/14 | 3,750 | 3,815 | 3,741 | 3,815 | -27 | -0.7% | 5,493,900 |
| 2019/05/13 | 3,818 | 3,846 | 3,799 | 3,842 | -38 | -1% | 4,432,300 |
| 2019/05/10 | 3,876 | 3,907 | 3,852 | 3,880 | -18 | -0.5% | 5,689,500 |
| 2019/05/09 | 3,913 | 3,920 | 3,884 | 3,898 | -69 | -1.7% | 5,732,900 |
| 2019/05/08 | 3,952 | 3,973 | 3,942 | 3,967 | -53 | -1.3% | 5,279,500 |
| 2019/05/07 | 4,041 | 4,050 | 3,992 | 4,020 | -1 | ±0% | 6,307,100 |
| 2019/04/26 | 3,995 | 4,026 | 3,981 | 4,021 | -9 | -0.2% | 3,470,300 |
| 2019/04/25 | 3,996 | 4,039 | 3,980 | 4,030 | +23 | +0.6% | 4,536,500 |
| 2019/04/24 | 4,040 | 4,050 | 3,997 | 4,007 | -47 | -1.2% | 5,066,700 |
| 2019/04/23 | 4,040 | 4,064 | 4,040 | 4,054 | -7 | -0.2% | 2,929,100 |
| 2019/04/22 | 4,022 | 4,061 | 4,012 | 4,061 | ±0 | ±0% | 3,133,300 |
| 2019/04/19 | 4,077 | 4,083 | 4,034 | 4,061 | -17 | -0.4% | 2,954,900 |
| 2019/04/18 | 4,119 | 4,167 | 4,057 | 4,078 | +25 | +0.6% | 7,951,200 |
| 2019/04/17 | 4,019 | 4,086 | 4,008 | 4,053 | +64 | +1.6% | 8,141,500 |
| 2019/04/16 | 3,970 | 3,997 | 3,964 | 3,989 | -7 | -0.2% | 3,491,700 |
| 2019/04/15 | 4,020 | 4,028 | 3,984 | 3,996 | +73 | +1.9% | 6,989,700 |
| 2019/04/12 | 3,932 | 3,939 | 3,913 | 3,923 | +30 | +0.8% | 5,182,300 |
| 2019/04/11 | 3,898 | 3,909 | 3,864 | 3,893 | -62 | -1.6% | 7,476,200 |
| 2019/04/10 | 3,940 | 3,962 | 3,933 | 3,955 | -32 | -0.8% | 3,178,600 |
| 2019/04/09 | 3,991 | 3,998 | 3,964 | 3,987 | -17 | -0.4% | 3,463,300 |
| 2019/04/08 | 4,035 | 4,041 | 3,983 | 4,004 | -40 | -1% | 4,082,100 |
| 2019/04/05 | 4,007 | 4,052 | 4,006 | 4,044 | +24 | +0.6% | 4,020,200 |
| 2019/04/04 | 4,007 | 4,034 | 4,006 | 4,020 | -1 | ±0% | 3,555,100 |
| 2019/04/03 | 4,035 | 4,037 | 4,001 | 4,021 | +25 | +0.6% | 5,904,300 |
| 2019/04/02 | 4,015 | 4,018 | 3,961 | 3,996 | +59 | +1.5% | 5,735,100 |
| 2019/04/01 | 3,928 | 3,976 | 3,917 | 3,937 | +61 | +1.6% | 6,487,600 |
| 2019/03/29 | 3,916 | 3,924 | 3,874 | 3,876 | -9 | -0.2% | 3,729,000 |
| 2019/03/28 | 3,879 | 3,891 | 3,846 | 3,885 | -25 | -0.6% | 5,280,000 |
1501～
1550
件表示中 / 3754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 | 382,300円 | +17.9% | +10.5% | 3.56% | 11.34倍 | 1.00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 | 212,700円 | +2.7% | +6.8% | 3.29% | 12.15倍 | 1.18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 | 445,200円 | +10.7% | +20.7% | 3.26% | 10.91倍 | 1.07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 | 171,200円 | +7.1% | +16.3% | 3.86% | 13.02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 | 140,100円 | +11.9% | +12.3% | 2.07% | 13.32倍 | 1.17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
