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 |
|---|---|---|---|---|---|---|---|
| 2019/03/27 | 3,901 | 3,920 | 3,884 | 3,910 | -95 | -2.4% | 5,798,100 |
| 2019/03/26 | 3,933 | 4,008 | 3,912 | 4,005 | +90 | +2.3% | 9,290,200 |
| 2019/03/25 | 3,950 | 3,955 | 3,887 | 3,915 | -100 | -2.5% | 8,982,800 |
| 2019/03/22 | 4,008 | 4,054 | 3,980 | 4,015 | -27 | -0.7% | 8,709,600 |
| 2019/03/20 | 3,978 | 4,045 | 3,978 | 4,042 | +14 | +0.3% | 5,981,700 |
| 2019/03/19 | 3,991 | 4,035 | 3,982 | 4,028 | +40 | +1% | 5,888,400 |
| 2019/03/18 | 3,975 | 3,988 | 3,955 | 3,988 | +20 | +0.5% | 4,632,100 |
| 2019/03/15 | 3,963 | 3,980 | 3,950 | 3,968 | +48 | +1.2% | 6,493,900 |
| 2019/03/14 | 3,921 | 3,963 | 3,916 | 3,920 | +25 | +0.6% | 5,455,100 |
| 2019/03/13 | 3,872 | 3,905 | 3,871 | 3,895 | -11 | -0.3% | 4,922,500 |
| 2019/03/12 | 3,880 | 3,934 | 3,875 | 3,906 | +51 | +1.3% | 5,257,800 |
| 2019/03/11 | 3,839 | 3,873 | 3,827 | 3,855 | +25 | +0.7% | 4,348,900 |
| 2019/03/08 | 3,851 | 3,864 | 3,817 | 3,830 | -61 | -1.6% | 9,357,600 |
| 2019/03/07 | 3,883 | 3,900 | 3,872 | 3,891 | -70 | -1.8% | 6,714,700 |
| 2019/03/06 | 3,969 | 3,975 | 3,947 | 3,961 | -17 | -0.4% | 3,418,500 |
| 2019/03/05 | 3,947 | 3,979 | 3,942 | 3,978 | +3 | +0.1% | 3,855,500 |
| 2019/03/04 | 4,000 | 4,004 | 3,965 | 3,975 | +4 | +0.1% | 3,107,500 |
| 2019/03/01 | 3,961 | 3,975 | 3,945 | 3,971 | +29 | +0.7% | 3,841,800 |
| 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 |
1551～
1600
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
