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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,337 | 4,346 | 4,317 | 4,337 | +28 | +0.6% | 5,000,300 |
| 2018/07/17 | 4,226 | 4,337 | 4,222 | 4,309 | +22 | +0.5% | 7,786,100 |
| 2018/07/13 | 4,308 | 4,329 | 4,268 | 4,287 | +11 | +0.3% | 5,514,900 |
| 2018/07/12 | 4,308 | 4,327 | 4,256 | 4,276 | +12 | +0.3% | 3,822,000 |
| 2018/07/11 | 4,234 | 4,272 | 4,218 | 4,264 | -29 | -0.7% | 4,025,600 |
| 2018/07/10 | 4,330 | 4,369 | 4,292 | 4,293 | +33 | +0.8% | 6,176,900 |
| 2018/07/09 | 4,222 | 4,279 | 4,216 | 4,260 | +52 | +1.2% | 3,443,600 |
| 2018/07/06 | 4,216 | 4,255 | 4,206 | 4,208 | +13 | +0.3% | 4,018,700 |
| 2018/07/05 | 4,201 | 4,211 | 4,176 | 4,195 | -38 | -0.9% | 4,754,100 |
| 2018/07/04 | 4,212 | 4,263 | 4,211 | 4,233 | -11 | -0.3% | 4,624,200 |
| 2018/07/03 | 4,240 | 4,257 | 4,211 | 4,244 | +11 | +0.3% | 4,993,600 |
| 2018/07/02 | 4,270 | 4,289 | 4,222 | 4,233 | -73 | -1.7% | 5,137,900 |
| 2018/06/29 | 4,301 | 4,326 | 4,273 | 4,306 | +11 | +0.3% | 4,628,300 |
| 2018/06/28 | 4,300 | 4,311 | 4,275 | 4,295 | -21 | -0.5% | 4,885,300 |
| 2018/06/27 | 4,290 | 4,321 | 4,264 | 4,316 | +5 | +0.1% | 3,858,800 |
| 2018/06/26 | 4,266 | 4,342 | 4,246 | 4,311 | +38 | +0.9% | 5,875,900 |
| 2018/06/25 | 4,300 | 4,315 | 4,255 | 4,273 | -5 | -0.1% | 4,385,400 |
| 2018/06/22 | 4,201 | 4,281 | 4,166 | 4,278 | -31 | -0.7% | 11,378,400 |
| 2018/06/21 | 4,396 | 4,402 | 4,300 | 4,309 | -107 | -2.4% | 10,207,700 |
| 2018/06/20 | 4,447 | 4,451 | 4,350 | 4,416 | -50 | -1.1% | 8,426,200 |
| 2018/06/19 | 4,468 | 4,512 | 4,459 | 4,466 | -12 | -0.3% | 5,774,700 |
| 2018/06/18 | 4,514 | 4,515 | 4,466 | 4,478 | -50 | -1.1% | 5,541,800 |
| 2018/06/15 | 4,559 | 4,564 | 4,506 | 4,528 | -41 | -0.9% | 6,778,900 |
| 2018/06/14 | 4,541 | 4,619 | 4,530 | 4,569 | +16 | +0.4% | 6,420,100 |
| 2018/06/13 | 4,533 | 4,569 | 4,524 | 4,553 | +11 | +0.2% | 3,596,600 |
| 2018/06/12 | 4,575 | 4,581 | 4,533 | 4,542 | ±0 | ±0% | 3,818,700 |
| 2018/06/11 | 4,510 | 4,550 | 4,495 | 4,542 | -8 | -0.2% | 4,905,700 |
| 2018/06/08 | 4,555 | 4,598 | 4,542 | 4,550 | -66 | -1.4% | 8,140,900 |
| 2018/06/07 | 4,651 | 4,665 | 4,597 | 4,616 | +35 | +0.8% | 5,849,100 |
| 2018/06/06 | 4,576 | 4,598 | 4,564 | 4,581 | +5 | +0.1% | 3,883,500 |
| 2018/06/05 | 4,606 | 4,613 | 4,552 | 4,576 | -32 | -0.7% | 4,904,600 |
| 2018/06/04 | 4,583 | 4,632 | 4,560 | 4,608 | +85 | +1.9% | 5,834,800 |
| 2018/06/01 | 4,503 | 4,577 | 4,461 | 4,523 | +20 | +0.4% | 7,063,800 |
| 2018/05/31 | 4,530 | 4,534 | 4,482 | 4,503 | +32 | +0.7% | 7,956,700 |
| 2018/05/30 | 4,431 | 4,474 | 4,413 | 4,471 | -82 | -1.8% | 8,364,100 |
| 2018/05/29 | 4,565 | 4,586 | 4,536 | 4,553 | -34 | -0.7% | 4,947,700 |
| 2018/05/28 | 4,584 | 4,590 | 4,548 | 4,587 | +3 | +0.1% | 3,986,700 |
| 2018/05/25 | 4,625 | 4,633 | 4,571 | 4,584 | -44 | -1% | 5,779,000 |
| 2018/05/24 | 4,640 | 4,644 | 4,600 | 4,628 | -43 | -0.9% | 6,593,100 |
| 2018/05/23 | 4,671 | 4,702 | 4,639 | 4,671 | -16 | -0.3% | 5,380,900 |
| 2018/05/22 | 4,688 | 4,702 | 4,656 | 4,687 | -12 | -0.3% | 5,353,800 |
| 2018/05/21 | 4,688 | 4,715 | 4,684 | 4,699 | -11 | -0.2% | 4,969,800 |
| 2018/05/18 | 4,707 | 4,723 | 4,682 | 4,710 | +3 | +0.1% | 4,544,300 |
| 2018/05/17 | 4,740 | 4,807 | 4,701 | 4,707 | +64 | +1.4% | 10,712,100 |
| 2018/05/16 | 4,631 | 4,650 | 4,553 | 4,643 | -5 | -0.1% | 8,516,600 |
| 2018/05/15 | 4,693 | 4,717 | 4,639 | 4,648 | +95 | +2.1% | 13,784,300 |
| 2018/05/14 | 4,520 | 4,561 | 4,516 | 4,553 | +33 | +0.7% | 4,604,100 |
| 2018/05/11 | 4,519 | 4,535 | 4,497 | 4,520 | +28 | +0.6% | 4,862,600 |
| 2018/05/10 | 4,507 | 4,515 | 4,479 | 4,492 | +19 | +0.4% | 3,502,700 |
| 2018/05/09 | 4,470 | 4,483 | 4,443 | 4,473 | -15 | -0.3% | 5,751,700 |
1551～
1600
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
