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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2017/12/06 | 4,595 | 4,617 | 4,548 | 4,572 | -24 | -0.5% | 9,547,900 |
| 2017/12/05 | 4,562 | 4,604 | 4,541 | 4,596 | +44 | +1% | 8,084,500 |
| 2017/12/04 | 4,600 | 4,601 | 4,544 | 4,552 | -13 | -0.3% | 6,362,500 |
| 2017/12/01 | 4,600 | 4,617 | 4,545 | 4,565 | +18 | +0.4% | 7,778,100 |
| 2017/11/30 | 4,559 | 4,615 | 4,547 | 4,547 | +43 | +1% | 14,194,500 |
| 2017/11/29 | 4,482 | 4,530 | 4,481 | 4,504 | +75 | +1.7% | 8,934,700 |
| 2017/11/28 | 4,458 | 4,465 | 4,416 | 4,429 | -21 | -0.5% | 4,468,600 |
| 2017/11/27 | 4,466 | 4,485 | 4,439 | 4,450 | -3 | -0.1% | 5,131,100 |
| 2017/11/24 | 4,426 | 4,464 | 4,396 | 4,453 | +21 | +0.5% | 4,821,000 |
| 2017/11/22 | 4,404 | 4,453 | 4,397 | 4,432 | +45 | +1% | 6,735,000 |
| 2017/11/21 | 4,351 | 4,411 | 4,345 | 4,387 | +50 | +1.2% | 6,692,000 |
| 2017/11/20 | 4,369 | 4,378 | 4,328 | 4,337 | -24 | -0.6% | 4,704,100 |
| 2017/11/17 | 4,390 | 4,392 | 4,333 | 4,361 | +3 | +0.1% | 8,799,800 |
| 2017/11/16 | 4,354 | 4,388 | 4,331 | 4,358 | -1 | ±0% | 6,567,400 |
| 2017/11/15 | 4,421 | 4,430 | 4,331 | 4,359 | -67 | -1.5% | 10,283,800 |
| 2017/11/14 | 4,448 | 4,450 | 4,404 | 4,426 | -24 | -0.5% | 5,901,000 |
| 2017/11/13 | 4,474 | 4,480 | 4,441 | 4,450 | -8 | -0.2% | 4,779,100 |
| 2017/11/10 | 4,452 | 4,500 | 4,448 | 4,458 | -44 | -1% | 5,406,300 |
| 2017/11/09 | 4,529 | 4,580 | 4,465 | 4,502 | -29 | -0.6% | 11,791,900 |
| 2017/11/08 | 4,506 | 4,532 | 4,486 | 4,531 | -14 | -0.3% | 6,074,500 |
| 2017/11/07 | 4,508 | 4,557 | 4,489 | 4,545 | +30 | +0.7% | 6,625,200 |
1801～
1850
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
