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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 9,852 | 9,987 | 9,825 | 9,898 | -102 | -1% | 5,666,000 |
| 2024/08/20 | 10,115 | 10,120 | 9,961 | 10,000 | -40 | -0.4% | 5,514,300 |
| 2024/08/19 | 10,170 | 10,335 | 10,025 | 10,040 | -155 | -1.5% | 7,488,700 |
| 2024/08/16 | 10,030 | 10,195 | 9,930 | 10,195 | +496 | +5.1% | 11,413,200 |
| 2024/08/15 | 9,498 | 9,961 | 9,440 | 9,699 | +302 | +3.2% | 14,854,300 |
| 2024/08/14 | 9,450 | 9,595 | 9,345 | 9,397 | +79 | +0.8% | 9,570,600 |
| 2024/08/13 | 9,020 | 9,333 | 8,965 | 9,318 | +350 | +3.9% | 11,110,000 |
| 2024/08/09 | 8,947 | 9,068 | 8,825 | 8,968 | +321 | +3.7% | 15,459,100 |
| 2024/08/08 | 8,669 | 8,966 | 8,605 | 8,647 | -172 | -2% | 16,816,200 |
| 2024/08/07 | 7,935 | 9,078 | 7,932 | 8,819 | +819 | +10.2% | 31,689,400 |
| 2024/08/06 | 8,520 | 8,830 | 7,781 | 8,000 | -162 | -2% | 45,364,100 |
| 2024/08/05 | 8,162 | 8,513 | 8,162 | 8,162 | -1,500 | -15.5% | 19,777,400 |
| 2024/08/02 | 10,090 | 10,260 | 9,613 | 9,662 | -1,218 | -11.2% | 16,453,300 |
| 2024/08/01 | 10,870 | 10,995 | 10,705 | 10,880 | -35 | -0.3% | 11,085,700 |
| 2024/07/31 | 10,530 | 10,970 | 10,520 | 10,915 | +470 | +4.5% | 13,789,400 |
| 2024/07/30 | 10,410 | 10,525 | 10,355 | 10,445 | -180 | -1.7% | 5,284,800 |
| 2024/07/29 | 10,660 | 10,675 | 10,505 | 10,625 | +80 | +0.8% | 6,218,400 |
| 2024/07/26 | 10,430 | 10,660 | 10,330 | 10,545 | +105 | +1% | 6,305,800 |
| 2024/07/25 | 10,680 | 10,775 | 10,390 | 10,440 | -465 | -4.3% | 7,350,900 |
| 2024/07/24 | 11,095 | 11,180 | 10,895 | 10,905 | -195 | -1.8% | 4,557,300 |
| 2024/07/23 | 10,945 | 11,115 | 10,925 | 11,100 | +205 | +1.9% | 3,766,700 |
| 2024/07/22 | 11,030 | 11,040 | 10,870 | 10,895 | -100 | -0.9% | 3,155,900 |
| 2024/07/19 | 10,995 | 10,995 | 10,865 | 10,995 | +85 | +0.8% | 3,187,500 |
| 2024/07/18 | 10,805 | 11,035 | 10,780 | 10,910 | +5 | ±0% | 4,574,000 |
| 2024/07/17 | 11,100 | 11,110 | 10,865 | 10,905 | -105 | -1% | 5,229,800 |
| 2024/07/16 | 10,850 | 11,065 | 10,825 | 11,010 | +220 | +2% | 4,751,000 |
| 2024/07/12 | 10,940 | 10,955 | 10,730 | 10,790 | -275 | -2.5% | 6,282,900 |
| 2024/07/11 | 11,205 | 11,265 | 11,035 | 11,065 | -30 | -0.3% | 5,243,400 |
| 2024/07/10 | 11,100 | 11,190 | 10,975 | 11,095 | +65 | +0.6% | 5,959,200 |
| 2024/07/09 | 11,095 | 11,095 | 10,950 | 11,030 | -60 | -0.5% | 4,557,800 |
| 2024/07/08 | 11,130 | 11,250 | 11,090 | 11,090 | -75 | -0.7% | 4,050,200 |
| 2024/07/05 | 11,270 | 11,350 | 11,160 | 11,165 | -80 | -0.7% | 4,289,800 |
| 2024/07/04 | 11,030 | 11,260 | 10,980 | 11,245 | +235 | +2.1% | 5,706,400 |
| 2024/07/03 | 11,130 | 11,130 | 10,950 | 11,010 | ±0 | ±0% | 5,239,200 |
| 2024/07/02 | 10,845 | 11,130 | 10,795 | 11,010 | +175 | +1.6% | 8,877,500 |
| 2024/07/01 | 10,845 | 10,875 | 10,690 | 10,835 | +110 | +1% | 5,656,900 |
| 2024/06/28 | 10,540 | 10,760 | 10,520 | 10,725 | +275 | +2.6% | 8,565,400 |
| 2024/06/27 | 10,440 | 10,545 | 10,420 | 10,450 | +40 | +0.4% | 5,050,600 |
| 2024/06/26 | 10,400 | 10,480 | 10,370 | 10,410 | +60 | +0.6% | 5,851,100 |
| 2024/06/25 | 10,115 | 10,400 | 10,080 | 10,350 | +320 | +3.2% | 6,757,100 |
| 2024/06/24 | 10,000 | 10,100 | 9,955 | 10,030 | +30 | +0.3% | 5,544,600 |
| 2024/06/21 | 10,080 | 10,130 | 9,995 | 10,000 | ±0 | ±0% | 6,062,900 |
| 2024/06/20 | 10,010 | 10,075 | 9,900 | 10,000 | -50 | -0.5% | 4,294,300 |
| 2024/06/19 | 9,950 | 10,110 | 9,950 | 10,050 | +77 | +0.8% | 4,042,600 |
| 2024/06/18 | 9,920 | 9,997 | 9,836 | 9,973 | +113 | +1.1% | 4,999,200 |
| 2024/06/17 | 9,958 | 10,040 | 9,860 | 9,860 | -130 | -1.3% | 4,997,500 |
| 2024/06/14 | 9,886 | 10,135 | 9,882 | 9,990 | -10 | -0.1% | 8,243,900 |
| 2024/06/13 | 10,165 | 10,170 | 9,963 | 10,000 | -145 | -1.4% | 5,265,300 |
| 2024/06/12 | 10,130 | 10,200 | 10,085 | 10,145 | -135 | -1.3% | 4,142,700 |
| 2024/06/11 | 10,415 | 10,450 | 10,280 | 10,280 | -85 | -0.8% | 4,230,100 |
151～
200
件表示中 / 3673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 | 312,500円 | +10.1% | +9.1% | 3.84% | 10.44倍 | 0.82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 | 166,800円 | +0.9% | +0.6% | 3.60% | 10.97倍 | 0.94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 | 327,700円 | +9.8% | +25.8% | 3.97% | 10.03倍 | 0.77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 | 135,200円 | +5.6% | +15.9% | 4.14% | 12.18倍 | 0.51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 | 103,600円 | +4.1% | +4.1% | 2.22% | 13.59倍 | 0.86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
