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 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 4,450 | 4,453 | 4,405 | 4,417 | +27 | +0.6% | 7,083,200 |
| 2017/10/18 | 4,399 | 4,405 | 4,376 | 4,390 | +4 | +0.1% | 5,116,600 |
| 2017/10/17 | 4,419 | 4,437 | 4,368 | 4,386 | -11 | -0.3% | 8,120,300 |
| 2017/10/16 | 4,330 | 4,425 | 4,321 | 4,397 | +69 | +1.6% | 11,674,500 |
| 2017/10/13 | 4,307 | 4,331 | 4,278 | 4,328 | +21 | +0.5% | 6,885,200 |
| 2017/10/12 | 4,350 | 4,356 | 4,303 | 4,307 | -19 | -0.4% | 5,093,600 |
| 2017/10/11 | 4,323 | 4,339 | 4,313 | 4,326 | +5 | +0.1% | 4,080,700 |
| 2017/10/10 | 4,336 | 4,337 | 4,295 | 4,321 | -29 | -0.7% | 6,182,100 |
| 2017/10/06 | 4,318 | 4,364 | 4,309 | 4,350 | +51 | +1.2% | 9,057,200 |
| 2017/10/05 | 4,290 | 4,300 | 4,282 | 4,299 | +2 | ±0% | 4,685,700 |
| 2017/10/04 | 4,309 | 4,320 | 4,290 | 4,297 | -7 | -0.2% | 4,966,200 |
| 2017/10/03 | 4,306 | 4,315 | 4,292 | 4,304 | +8 | +0.2% | 6,346,500 |
| 2017/10/02 | 4,326 | 4,330 | 4,281 | 4,296 | -24 | -0.6% | 4,987,900 |
| 2017/09/29 | 4,279 | 4,320 | 4,277 | 4,320 | +10 | +0.2% | 5,504,500 |
| 2017/09/28 | 4,333 | 4,336 | 4,290 | 4,310 | +40 | +0.9% | 7,800,000 |
| 2017/09/27 | 4,257 | 4,288 | 4,250 | 4,270 | -42 | -1% | 4,942,500 |
| 2017/09/26 | 4,290 | 4,315 | 4,282 | 4,312 | +6 | +0.1% | 6,517,200 |
| 2017/09/25 | 4,347 | 4,351 | 4,303 | 4,306 | -13 | -0.3% | 6,724,500 |
| 2017/09/22 | 4,332 | 4,340 | 4,290 | 4,319 | +25 | +0.6% | 5,990,200 |
| 2017/09/21 | 4,332 | 4,355 | 4,291 | 4,294 | +25 | +0.6% | 8,894,500 |
| 2017/09/20 | 4,262 | 4,295 | 4,254 | 4,269 | -19 | -0.4% | 7,099,100 |
| 2017/09/19 | 4,248 | 4,289 | 4,230 | 4,288 | +127 | +3.1% | 10,361,200 |
| 2017/09/15 | 4,112 | 4,184 | 4,107 | 4,161 | +10 | +0.2% | 7,676,700 |
| 2017/09/14 | 4,186 | 4,193 | 4,148 | 4,151 | -15 | -0.4% | 5,914,300 |
| 2017/09/13 | 4,150 | 4,185 | 4,150 | 4,166 | +62 | +1.5% | 6,198,800 |
| 2017/09/12 | 4,098 | 4,117 | 4,090 | 4,104 | +76 | +1.9% | 6,865,900 |
| 2017/09/11 | 4,040 | 4,074 | 4,025 | 4,028 | +28 | +0.7% | 7,806,500 |
| 2017/09/08 | 4,011 | 4,021 | 3,996 | 4,000 | -15 | -0.4% | 7,199,800 |
| 2017/09/07 | 4,028 | 4,034 | 4,010 | 4,015 | -9 | -0.2% | 5,197,000 |
| 2017/09/06 | 4,000 | 4,027 | 3,998 | 4,024 | -44 | -1.1% | 5,065,800 |
| 2017/09/05 | 4,079 | 4,088 | 4,057 | 4,068 | -7 | -0.2% | 3,877,900 |
| 2017/09/04 | 4,090 | 4,111 | 4,064 | 4,075 | -45 | -1.1% | 5,002,200 |
| 2017/09/01 | 4,165 | 4,168 | 4,107 | 4,120 | +6 | +0.1% | 5,645,000 |
| 2017/08/31 | 4,074 | 4,137 | 4,067 | 4,114 | +82 | +2% | 8,964,300 |
| 2017/08/30 | 4,047 | 4,057 | 4,015 | 4,032 | +2 | ±0% | 6,777,000 |
| 2017/08/29 | 3,999 | 4,034 | 3,973 | 4,030 | +2 | ±0% | 5,859,400 |
| 2017/08/28 | 4,048 | 4,054 | 4,012 | 4,028 | -28 | -0.7% | 5,846,200 |
| 2017/08/25 | 4,053 | 4,084 | 4,048 | 4,056 | +28 | +0.7% | 5,032,900 |
| 2017/08/24 | 4,032 | 4,077 | 4,027 | 4,028 | -18 | -0.4% | 4,119,900 |
| 2017/08/23 | 4,094 | 4,098 | 4,041 | 4,046 | -4 | -0.1% | 5,180,700 |
| 2017/08/22 | 4,055 | 4,074 | 4,047 | 4,050 | -17 | -0.4% | 5,285,300 |
| 2017/08/21 | 4,098 | 4,099 | 4,061 | 4,067 | -30 | -0.7% | 4,530,000 |
| 2017/08/18 | 4,087 | 4,102 | 4,075 | 4,097 | -51 | -1.2% | 7,252,000 |
| 2017/08/17 | 4,146 | 4,164 | 4,126 | 4,148 | -3 | -0.1% | 4,788,800 |
| 2017/08/16 | 4,155 | 4,162 | 4,137 | 4,151 | -10 | -0.2% | 4,484,200 |
| 2017/08/15 | 4,160 | 4,212 | 4,155 | 4,161 | +60 | +1.5% | 6,532,700 |
| 2017/08/14 | 4,060 | 4,132 | 4,050 | 4,101 | -58 | -1.4% | 7,918,100 |
| 2017/08/10 | 4,195 | 4,195 | 4,146 | 4,159 | -46 | -1.1% | 7,678,300 |
| 2017/08/09 | 4,235 | 4,247 | 4,196 | 4,205 | -54 | -1.3% | 5,673,600 |
| 2017/08/08 | 4,271 | 4,283 | 4,231 | 4,259 | -6 | -0.1% | 4,522,700 |
1901～
1950
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
