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 |
|---|---|---|---|---|---|---|---|
| 2018/03/19 | 4,546 | 4,556 | 4,507 | 4,525 | -36 | -0.8% | 4,421,600 |
| 2018/03/16 | 4,588 | 4,595 | 4,555 | 4,561 | -42 | -0.9% | 5,801,000 |
| 2018/03/15 | 4,583 | 4,603 | 4,565 | 4,603 | -18 | -0.4% | 5,393,000 |
| 2018/03/14 | 4,590 | 4,634 | 4,586 | 4,621 | +5 | +0.1% | 5,306,500 |
| 2018/03/13 | 4,596 | 4,618 | 4,570 | 4,616 | -12 | -0.3% | 5,358,200 |
| 2018/03/12 | 4,598 | 4,635 | 4,583 | 4,628 | +110 | +2.4% | 6,404,700 |
| 2018/03/09 | 4,586 | 4,626 | 4,514 | 4,518 | +2 | ±0% | 8,596,700 |
| 2018/03/08 | 4,549 | 4,573 | 4,503 | 4,516 | +5 | +0.1% | 4,815,400 |
| 2018/03/07 | 4,528 | 4,564 | 4,498 | 4,511 | -51 | -1.1% | 6,990,400 |
| 2018/03/06 | 4,616 | 4,635 | 4,558 | 4,562 | +15 | +0.3% | 5,998,600 |
| 2018/03/05 | 4,547 | 4,574 | 4,526 | 4,547 | -39 | -0.9% | 5,684,800 |
| 2018/03/02 | 4,542 | 4,595 | 4,529 | 4,586 | -26 | -0.6% | 7,477,200 |
| 2018/03/01 | 4,639 | 4,642 | 4,596 | 4,612 | -74 | -1.6% | 7,752,900 |
| 2018/02/28 | 4,762 | 4,763 | 4,686 | 4,686 | -89 | -1.9% | 6,035,900 |
| 2018/02/27 | 4,763 | 4,785 | 4,752 | 4,775 | +54 | +1.1% | 5,725,500 |
| 2018/02/26 | 4,751 | 4,764 | 4,715 | 4,721 | +8 | +0.2% | 3,908,200 |
| 2018/02/23 | 4,667 | 4,719 | 4,660 | 4,713 | +28 | +0.6% | 4,443,100 |
| 2018/02/22 | 4,681 | 4,697 | 4,650 | 4,685 | -32 | -0.7% | 6,262,500 |
| 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 |
1801～
1850
件表示中 / 3754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 | 382,300円 | +17.9% | +10.5% | 3.56% | 11.34倍 | 1.00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 | 212,700円 | +2.7% | +6.8% | 3.29% | 12.15倍 | 1.18倍 |
|
国内最大の民間金融グループ。銀行、信託、証券、アセマネ、カード等。米州、アジアでの展開進む |
| みずほ | 445,200円 | +10.7% | +20.7% | 3.26% | 10.91倍 | 1.07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 | 171,200円 | +7.1% | +16.3% | 3.86% | 13.02倍 | 0.68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 | 140,100円 | +11.9% | +12.3% | 2.07% | 13.32倍 | 1.17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
