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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/08/07 | 4,288 | 4,304 | 4,265 | 4,265 | +11 | +0.3% | 3,294,800 |
| 2017/08/04 | 4,250 | 4,262 | 4,234 | 4,254 | -24 | -0.6% | 3,571,600 |
| 2017/08/03 | 4,304 | 4,312 | 4,256 | 4,278 | -31 | -0.7% | 5,286,800 |
| 2017/08/02 | 4,326 | 4,340 | 4,290 | 4,309 | +16 | +0.4% | 6,533,200 |
| 2017/08/01 | 4,255 | 4,323 | 4,254 | 4,293 | +98 | +2.3% | 9,764,800 |
| 2017/07/31 | 4,188 | 4,217 | 4,171 | 4,195 | +7 | +0.2% | 4,880,800 |
| 2017/07/28 | 4,195 | 4,212 | 4,181 | 4,188 | -20 | -0.5% | 4,050,800 |
| 2017/07/27 | 4,200 | 4,227 | 4,188 | 4,208 | -26 | -0.6% | 5,445,100 |
| 2017/07/26 | 4,248 | 4,261 | 4,229 | 4,234 | +48 | +1.1% | 5,625,800 |
| 2017/07/25 | 4,193 | 4,216 | 4,179 | 4,186 | -2 | ±0% | 3,520,900 |
| 2017/07/24 | 4,170 | 4,197 | 4,144 | 4,188 | -31 | -0.7% | 5,037,000 |
| 2017/07/21 | 4,229 | 4,231 | 4,205 | 4,219 | -21 | -0.5% | 4,762,900 |
| 2017/07/20 | 4,260 | 4,264 | 4,234 | 4,240 | -32 | -0.7% | 7,080,700 |
| 2017/07/19 | 4,240 | 4,278 | 4,226 | 4,272 | +4 | +0.1% | 4,302,100 |
| 2017/07/18 | 4,260 | 4,275 | 4,225 | 4,268 | -25 | -0.6% | 5,563,100 |
| 2017/07/14 | 4,314 | 4,317 | 4,280 | 4,293 | +11 | +0.3% | 5,221,400 |
| 2017/07/13 | 4,330 | 4,336 | 4,260 | 4,282 | -48 | -1.1% | 6,241,200 |
| 2017/07/12 | 4,350 | 4,351 | 4,315 | 4,330 | -48 | -1.1% | 5,091,000 |
| 2017/07/11 | 4,379 | 4,395 | 4,363 | 4,378 | +5 | +0.1% | 4,214,700 |
| 2017/07/10 | 4,380 | 4,382 | 4,338 | 4,373 | +1 | ±0% | 5,800,300 |
| 2017/07/07 | 4,390 | 4,416 | 4,365 | 4,372 | -45 | -1% | 7,643,100 |
| 2017/07/06 | 4,440 | 4,440 | 4,390 | 4,417 | -32 | -0.7% | 6,044,100 |
| 2017/07/05 | 4,386 | 4,449 | 4,372 | 4,449 | +53 | +1.2% | 7,308,700 |
| 2017/07/04 | 4,436 | 4,450 | 4,391 | 4,396 | +8 | +0.2% | 7,433,600 |
| 2017/07/03 | 4,377 | 4,397 | 4,345 | 4,388 | +9 | +0.2% | 6,039,800 |
| 2017/06/30 | 4,368 | 4,388 | 4,347 | 4,379 | +13 | +0.3% | 7,440,100 |
| 2017/06/29 | 4,427 | 4,448 | 4,363 | 4,366 | +52 | +1.2% | 11,336,100 |
| 2017/06/28 | 4,290 | 4,327 | 4,284 | 4,314 | +92 | +2.2% | 12,333,800 |
| 2017/06/27 | 4,223 | 4,245 | 4,219 | 4,222 | +21 | +0.5% | 4,757,800 |
| 2017/06/26 | 4,242 | 4,245 | 4,196 | 4,201 | -59 | -1.4% | 6,231,400 |
| 2017/06/23 | 4,254 | 4,272 | 4,231 | 4,260 | -3 | -0.1% | 4,262,200 |
| 2017/06/22 | 4,256 | 4,292 | 4,245 | 4,263 | +31 | +0.7% | 7,248,200 |
| 2017/06/21 | 4,260 | 4,265 | 4,199 | 4,232 | -30 | -0.7% | 6,694,600 |
| 2017/06/20 | 4,280 | 4,305 | 4,262 | 4,262 | +37 | +0.9% | 6,711,600 |
| 2017/06/19 | 4,213 | 4,250 | 4,201 | 4,225 | -6 | -0.1% | 4,092,800 |
| 2017/06/16 | 4,228 | 4,247 | 4,175 | 4,231 | +36 | +0.9% | 7,913,900 |
| 2017/06/15 | 4,217 | 4,261 | 4,187 | 4,195 | -50 | -1.2% | 7,431,700 |
| 2017/06/14 | 4,300 | 4,318 | 4,238 | 4,245 | -38 | -0.9% | 7,467,400 |
| 2017/06/13 | 4,263 | 4,299 | 4,238 | 4,283 | +27 | +0.6% | 5,932,500 |
1901～
1950
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
