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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 2018/05/08 | 4,455 | 4,516 | 4,454 | 4,488 | +18 | +0.4% | 4,348,600 |
| 2018/05/07 | 4,509 | 4,509 | 4,449 | 4,470 | -13 | -0.3% | 4,276,400 |
| 2018/05/02 | 4,510 | 4,510 | 4,478 | 4,483 | -4 | -0.1% | 3,626,700 |
| 2018/05/01 | 4,550 | 4,552 | 4,473 | 4,487 | -63 | -1.4% | 8,084,500 |
| 2018/04/27 | 4,621 | 4,621 | 4,548 | 4,550 | -88 | -1.9% | 9,377,000 |
| 2018/04/26 | 4,705 | 4,711 | 4,626 | 4,638 | -53 | -1.1% | 8,074,900 |
| 2018/04/25 | 4,665 | 4,697 | 4,656 | 4,691 | +3 | +0.1% | 6,947,900 |
| 2018/04/24 | 4,660 | 4,689 | 4,610 | 4,688 | +93 | +2% | 8,351,100 |
| 2018/04/23 | 4,569 | 4,623 | 4,568 | 4,595 | +73 | +1.6% | 6,796,900 |
| 2018/04/20 | 4,514 | 4,545 | 4,500 | 4,522 | +31 | +0.7% | 5,770,300 |
| 2018/04/19 | 4,488 | 4,550 | 4,474 | 4,491 | +34 | +0.8% | 7,549,400 |
| 2018/04/18 | 4,431 | 4,461 | 4,402 | 4,457 | -1 | ±0% | 7,303,900 |
| 2018/04/17 | 4,497 | 4,499 | 4,443 | 4,458 | -57 | -1.3% | 6,098,100 |
| 2018/04/16 | 4,539 | 4,559 | 4,487 | 4,515 | -45 | -1% | 6,564,700 |
| 2018/04/13 | 4,534 | 4,625 | 4,528 | 4,560 | +91 | +2% | 7,652,100 |
| 2018/04/12 | 4,498 | 4,523 | 4,459 | 4,469 | -22 | -0.5% | 5,064,000 |
| 2018/04/11 | 4,495 | 4,532 | 4,489 | 4,491 | +11 | +0.2% | 5,048,000 |
| 2018/04/10 | 4,440 | 4,493 | 4,403 | 4,480 | +7 | +0.2% | 5,829,600 |
| 2018/04/09 | 4,418 | 4,494 | 4,411 | 4,473 | +41 | +0.9% | 4,752,700 |
| 2018/04/06 | 4,418 | 4,464 | 4,414 | 4,432 | -8 | -0.2% | 5,192,600 |
| 2018/04/05 | 4,391 | 4,481 | 4,361 | 4,440 | +83 | +1.9% | 7,608,000 |
1701～
1750
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
