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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 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 |
| 2019/01/11 | 3,850 | 3,860 | 3,806 | 3,818 | -1 | ±0% | 5,599,300 |
| 2019/01/10 | 3,778 | 3,830 | 3,770 | 3,819 | +6 | +0.2% | 4,880,700 |
| 2019/01/09 | 3,830 | 3,836 | 3,788 | 3,813 | +31 | +0.8% | 4,582,300 |
| 2019/01/08 | 3,779 | 3,820 | 3,764 | 3,782 | +21 | +0.6% | 6,631,700 |
| 2019/01/07 | 3,760 | 3,789 | 3,733 | 3,761 | +99 | +2.7% | 8,628,400 |
| 2019/01/04 | 3,597 | 3,667 | 3,581 | 3,662 | +17 | +0.5% | 7,934,900 |
| 2018/12/28 | 3,592 | 3,676 | 3,587 | 3,645 | -31 | -0.8% | 7,308,300 |
| 2018/12/27 | 3,652 | 3,710 | 3,616 | 3,676 | +130 | +3.7% | 8,581,800 |
| 2018/12/26 | 3,571 | 3,613 | 3,495 | 3,546 | -8 | -0.2% | 7,612,800 |
| 2018/12/25 | 3,485 | 3,571 | 3,483 | 3,554 | -115 | -3.1% | 8,013,700 |
| 2018/12/21 | 3,682 | 3,714 | 3,644 | 3,669 | -83 | -2.2% | 11,083,300 |
| 2018/12/20 | 3,859 | 3,870 | 3,740 | 3,752 | -99 | -2.6% | 10,068,700 |
| 2018/12/19 | 3,848 | 3,852 | 3,800 | 3,851 | -24 | -0.6% | 7,199,600 |
| 2018/12/18 | 3,900 | 3,906 | 3,862 | 3,875 | -64 | -1.6% | 7,050,100 |
| 2018/12/17 | 3,950 | 3,960 | 3,910 | 3,939 | +22 | +0.6% | 5,095,700 |
| 2018/12/14 | 3,921 | 3,941 | 3,893 | 3,917 | -27 | -0.7% | 9,620,400 |
| 2018/12/13 | 3,935 | 3,976 | 3,921 | 3,944 | +34 | +0.9% | 6,141,200 |
| 2018/12/12 | 3,908 | 3,948 | 3,896 | 3,910 | +12 | +0.3% | 8,039,400 |
| 2018/12/11 | 3,932 | 3,946 | 3,857 | 3,898 | -64 | -1.6% | 9,017,300 |
| 2018/12/10 | 3,933 | 3,973 | 3,926 | 3,962 | -41 | -1% | 7,140,000 |
| 2018/12/07 | 4,036 | 4,038 | 3,976 | 4,003 | -30 | -0.7% | 8,256,100 |
| 2018/12/06 | 4,040 | 4,087 | 4,022 | 4,033 | -47 | -1.2% | 6,597,800 |
| 2018/12/05 | 4,029 | 4,088 | 4,022 | 4,080 | -19 | -0.5% | 6,729,400 |
| 2018/12/04 | 4,164 | 4,185 | 4,097 | 4,099 | -115 | -2.7% | 10,086,000 |
| 2018/12/03 | 4,220 | 4,245 | 4,192 | 4,214 | +31 | +0.7% | 4,785,600 |
| 2018/11/30 | 4,160 | 4,202 | 4,148 | 4,183 | -3 | -0.1% | 7,278,100 |
| 2018/11/29 | 4,216 | 4,238 | 4,186 | 4,186 | -8 | -0.2% | 4,145,700 |
| 2018/11/28 | 4,198 | 4,242 | 4,173 | 4,194 | +3 | +0.1% | 6,795,500 |
| 2018/11/27 | 4,193 | 4,198 | 4,163 | 4,191 | +61 | +1.5% | 6,639,100 |
| 2018/11/26 | 4,113 | 4,142 | 4,055 | 4,130 | -17 | -0.4% | 7,384,100 |
| 2018/11/22 | 4,138 | 4,154 | 4,110 | 4,147 | -9 | -0.2% | 5,358,800 |
| 2018/11/21 | 4,125 | 4,172 | 4,122 | 4,156 | -37 | -0.9% | 5,982,800 |
| 2018/11/20 | 4,155 | 4,250 | 4,132 | 4,193 | +10 | +0.2% | 6,444,500 |
| 2018/11/19 | 4,248 | 4,252 | 4,120 | 4,183 | -90 | -2.1% | 11,220,300 |
| 2018/11/16 | 4,309 | 4,316 | 4,270 | 4,273 | -22 | -0.5% | 5,891,400 |
| 2018/11/15 | 4,395 | 4,395 | 4,273 | 4,295 | -135 | -3% | 10,285,900 |
| 2018/11/14 | 4,428 | 4,466 | 4,417 | 4,430 | +50 | +1.1% | 5,927,200 |
| 2018/11/13 | 4,415 | 4,431 | 4,358 | 4,380 | -122 | -2.7% | 7,709,900 |
| 2018/11/12 | 4,495 | 4,506 | 4,461 | 4,502 | -19 | -0.4% | 3,812,500 |
1551～
1600
件表示中 / 3715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 | 361,500円 | +17.9% | +10.5% | 3.76% | 10.76倍 | 0.95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 | 196,300円 | +2.7% | +6.8% | 3.57% | 11.27倍 | 1.10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 | 394,800円 | +10.7% | +10.4% | 3.67% | 10.52倍 | 0.95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 | 152,300円 | +7.1% | +16.3% | 4.33% | 11.58倍 | 0.60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 | 128,100円 | +11.9% | +12.3% | 2.26% | 12.22倍 | 1.07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
