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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,779 | 4,792 | 4,707 | 4,717 | -56 | -1.2% | 6,190,200 |
| 2018/02/20 | 4,800 | 4,800 | 4,726 | 4,773 | -58 | -1.2% | 5,669,300 |
| 2018/02/19 | 4,791 | 4,853 | 4,774 | 4,831 | +85 | +1.8% | 6,558,400 |
| 2018/02/16 | 4,761 | 4,790 | 4,738 | 4,746 | +17 | +0.4% | 4,920,500 |
| 2018/02/15 | 4,788 | 4,788 | 4,722 | 4,729 | +80 | +1.7% | 6,893,900 |
| 2018/02/14 | 4,723 | 4,741 | 4,642 | 4,649 | -35 | -0.7% | 7,180,500 |
| 2018/02/13 | 4,802 | 4,807 | 4,675 | 4,684 | -50 | -1.1% | 9,783,600 |
| 2018/02/09 | 4,735 | 4,763 | 4,650 | 4,734 | -123 | -2.5% | 10,677,500 |
| 2018/02/08 | 4,851 | 4,877 | 4,798 | 4,857 | +55 | +1.1% | 8,193,800 |
| 2018/02/07 | 4,927 | 4,934 | 4,800 | 4,802 | +15 | +0.3% | 13,118,500 |
| 2018/02/06 | 4,773 | 4,794 | 4,658 | 4,787 | -148 | -3% | 16,123,000 |
| 2018/02/05 | 4,950 | 4,969 | 4,885 | 4,935 | -100 | -2% | 9,896,700 |
| 2018/02/02 | 5,139 | 5,139 | 5,006 | 5,035 | -59 | -1.2% | 11,512,000 |
| 2018/02/01 | 5,012 | 5,139 | 4,972 | 5,094 | +216 | +4.4% | 14,599,800 |
| 2018/01/31 | 4,940 | 4,995 | 4,878 | 4,878 | -101 | -2% | 8,680,500 |
| 2018/01/30 | 5,053 | 5,060 | 4,952 | 4,979 | -59 | -1.2% | 8,727,900 |
| 2018/01/29 | 5,001 | 5,066 | 4,990 | 5,038 | -15 | -0.3% | 8,901,600 |
| 2018/01/26 | 5,151 | 5,154 | 5,051 | 5,053 | -93 | -1.8% | 9,086,100 |
| 2018/01/25 | 5,163 | 5,194 | 5,125 | 5,146 | -62 | -1.2% | 8,186,000 |
| 2018/01/24 | 5,281 | 5,287 | 5,174 | 5,208 | -103 | -1.9% | 8,788,400 |
| 2018/01/23 | 5,281 | 5,318 | 5,268 | 5,311 | +50 | +1% | 6,608,800 |
| 2018/01/22 | 5,288 | 5,304 | 5,244 | 5,261 | -14 | -0.3% | 4,801,500 |
| 2018/01/19 | 5,267 | 5,293 | 5,254 | 5,275 | +75 | +1.4% | 6,279,800 |
| 2018/01/18 | 5,303 | 5,307 | 5,200 | 5,200 | -58 | -1.1% | 9,226,200 |
| 2018/01/17 | 5,230 | 5,265 | 5,209 | 5,258 | -52 | -1% | 8,623,700 |
| 2018/01/16 | 5,298 | 5,316 | 5,273 | 5,310 | +24 | +0.5% | 8,796,600 |
| 2018/01/15 | 5,285 | 5,333 | 5,259 | 5,286 | +94 | +1.8% | 9,052,800 |
| 2018/01/12 | 5,266 | 5,269 | 5,175 | 5,192 | -36 | -0.7% | 8,607,000 |
| 2018/01/11 | 5,230 | 5,242 | 5,178 | 5,228 | +51 | +1% | 8,621,500 |
| 2018/01/10 | 5,182 | 5,215 | 5,168 | 5,177 | +87 | +1.7% | 9,731,100 |
| 2018/01/09 | 5,190 | 5,203 | 5,078 | 5,090 | -5 | -0.1% | 7,822,700 |
| 2018/01/05 | 5,071 | 5,134 | 5,067 | 5,095 | +82 | +1.6% | 10,985,300 |
| 2018/01/04 | 4,949 | 5,015 | 4,946 | 5,013 | +145 | +3% | 9,066,700 |
| 2017/12/29 | 4,862 | 4,902 | 4,856 | 4,868 | +30 | +0.6% | 4,401,000 |
| 2017/12/28 | 4,873 | 4,881 | 4,831 | 4,838 | -46 | -0.9% | 4,395,800 |
| 2017/12/27 | 4,896 | 4,907 | 4,868 | 4,884 | ±0 | ±0% | 3,573,100 |
| 2017/12/26 | 4,906 | 4,928 | 4,878 | 4,884 | -33 | -0.7% | 4,672,500 |
| 2017/12/25 | 4,992 | 4,994 | 4,910 | 4,917 | -58 | -1.2% | 5,740,400 |
| 2017/12/22 | 4,900 | 4,994 | 4,900 | 4,975 | +65 | +1.3% | 9,417,400 |
| 2017/12/21 | 4,973 | 4,989 | 4,893 | 4,910 | -62 | -1.2% | 8,383,800 |
| 2017/12/20 | 4,950 | 5,009 | 4,926 | 4,972 | +97 | +2% | 11,783,700 |
| 2017/12/19 | 4,910 | 4,919 | 4,858 | 4,875 | +9 | +0.2% | 6,962,300 |
| 2017/12/18 | 4,857 | 4,926 | 4,840 | 4,866 | +74 | +1.5% | 11,563,700 |
| 2017/12/15 | 4,815 | 4,815 | 4,731 | 4,792 | -29 | -0.6% | 9,314,300 |
| 2017/12/14 | 4,809 | 4,839 | 4,778 | 4,821 | -81 | -1.7% | 11,516,500 |
| 2017/12/13 | 4,870 | 4,920 | 4,865 | 4,902 | +75 | +1.6% | 15,383,400 |
| 2017/12/12 | 4,736 | 4,851 | 4,736 | 4,827 | +94 | +2% | 14,840,000 |
| 2017/12/11 | 4,654 | 4,737 | 4,654 | 4,733 | +105 | +2.3% | 11,673,700 |
| 2017/12/08 | 4,590 | 4,635 | 4,588 | 4,628 | +55 | +1.2% | 11,538,600 |
| 2017/12/07 | 4,597 | 4,608 | 4,565 | 4,573 | +1 | ±0% | 7,450,600 |
1651～
1700
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
