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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 4,418 | 4,454 | 4,390 | 4,401 | +26 | +0.6% | 4,718,200 |
| 2018/08/27 | 4,358 | 4,389 | 4,351 | 4,375 | +22 | +0.5% | 2,889,500 |
| 2018/08/24 | 4,347 | 4,370 | 4,342 | 4,353 | +20 | +0.5% | 2,758,200 |
| 2018/08/23 | 4,328 | 4,338 | 4,306 | 4,333 | -5 | -0.1% | 3,216,900 |
| 2018/08/22 | 4,300 | 4,353 | 4,286 | 4,338 | +7 | +0.2% | 4,717,100 |
| 2018/08/21 | 4,329 | 4,367 | 4,317 | 4,331 | -20 | -0.5% | 4,179,500 |
| 2018/08/20 | 4,329 | 4,359 | 4,320 | 4,351 | +3 | +0.1% | 3,259,200 |
| 2018/08/17 | 4,303 | 4,363 | 4,303 | 4,348 | +54 | +1.3% | 4,277,000 |
| 2018/08/16 | 4,235 | 4,317 | 4,210 | 4,294 | +30 | +0.7% | 5,916,100 |
| 2018/08/15 | 4,312 | 4,318 | 4,236 | 4,264 | -13 | -0.3% | 4,307,100 |
| 2018/08/14 | 4,290 | 4,294 | 4,245 | 4,277 | -3 | -0.1% | 5,863,700 |
| 2018/08/13 | 4,300 | 4,304 | 4,261 | 4,280 | -93 | -2.1% | 6,574,500 |
| 2018/08/10 | 4,400 | 4,417 | 4,373 | 4,373 | -53 | -1.2% | 5,912,000 |
| 2018/08/09 | 4,408 | 4,434 | 4,396 | 4,426 | -1 | ±0% | 2,810,500 |
| 2018/08/08 | 4,408 | 4,452 | 4,391 | 4,427 | +27 | +0.6% | 4,208,900 |
| 2018/08/07 | 4,421 | 4,426 | 4,373 | 4,400 | -17 | -0.4% | 4,516,000 |
| 2018/08/06 | 4,451 | 4,458 | 4,382 | 4,417 | -64 | -1.4% | 6,783,400 |
| 2018/08/03 | 4,568 | 4,569 | 4,481 | 4,481 | -65 | -1.4% | 6,841,900 |
| 2018/08/02 | 4,589 | 4,629 | 4,544 | 4,546 | -35 | -0.8% | 7,047,600 |
| 2018/08/01 | 4,515 | 4,607 | 4,451 | 4,581 | +136 | +3.1% | 11,056,200 |
| 2018/07/31 | 4,577 | 4,657 | 4,442 | 4,445 | -125 | -2.7% | 15,567,700 |
| 2018/07/30 | 4,550 | 4,597 | 4,529 | 4,570 | +70 | +1.6% | 8,287,800 |
| 2018/07/27 | 4,507 | 4,548 | 4,493 | 4,500 | -7 | -0.2% | 6,339,500 |
| 2018/07/26 | 4,508 | 4,548 | 4,484 | 4,507 | +37 | +0.8% | 6,457,900 |
| 2018/07/25 | 4,452 | 4,519 | 4,447 | 4,470 | -8 | -0.2% | 5,868,200 |
| 2018/07/24 | 4,480 | 4,553 | 4,459 | 4,478 | +22 | +0.5% | 7,714,800 |
| 2018/07/23 | 4,510 | 4,523 | 4,456 | 4,456 | +121 | +2.8% | 11,664,900 |
| 2018/07/20 | 4,350 | 4,390 | 4,301 | 4,335 | -50 | -1.1% | 5,912,500 |
| 2018/07/19 | 4,358 | 4,402 | 4,341 | 4,385 | +48 | +1.1% | 5,431,300 |
| 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 |
1651～
1700
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
