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 |
|---|---|---|---|---|---|---|---|
| 2024/10/16 | 3,179 | 3,224 | 3,157 | 3,200 | -17 | -0.5% | 10,573,600 |
| 2024/10/15 | 3,250 | 3,269 | 3,208 | 3,217 | +50 | +1.6% | 15,063,200 |
| 2024/10/11 | 3,162 | 3,195 | 3,151 | 3,167 | +46 | +1.5% | 13,930,000 |
| 2024/10/10 | 3,151 | 3,155 | 3,106 | 3,121 | +40 | +1.3% | 8,754,400 |
| 2024/10/09 | 3,113 | 3,124 | 3,077 | 3,081 | -12 | -0.4% | 9,839,400 |
| 2024/10/08 | 3,210 | 3,216 | 3,078 | 3,093 | -114 | -3.6% | 16,918,800 |
| 2024/10/07 | 3,178 | 3,227 | 3,154 | 3,207 | +118 | +3.8% | 22,217,000 |
| 2024/10/04 | 3,043 | 3,106 | 3,038 | 3,089 | +57 | +1.9% | 15,519,300 |
| 2024/10/03 | 3,060 | 3,073 | 2,982 | 3,032 | ±0 | ±0% | 17,972,100 |
| 2024/10/02 | 3,032 | 3,095 | 3,026 | 3,032 | -69 | -2.2% | 15,594,200 |
| 2024/10/01 | 3,065 | 3,145 | 3,024 | 3,101 | +56 | +1.8% | 21,763,200 |
| 2024/09/30 | 3,050 | 3,083 | 2,990.5 | 3,045 | +90.5 | +3.1% | 32,640,900 |
| 2024/09/27 | 3,026 | 3,027 | 2,948 | 2,954.5 | -6,219.5 | -67.8% | 22,702,900 |
| 2024/09/26 | 8,970 | 9,174 | 8,940 | 9,174 | +292 | +3.3% | 8,826,300 |
| 2024/09/25 | 9,080 | 9,080 | 8,872 | 8,882 | -252 | -2.8% | 7,592,700 |
| 2024/09/24 | 9,250 | 9,250 | 9,067 | 9,134 | +22 | +0.2% | 6,894,100 |
| 2024/09/20 | 9,082 | 9,276 | 9,065 | 9,112 | +166 | +1.9% | 9,976,300 |
| 2024/09/19 | 8,960 | 9,072 | 8,931 | 8,946 | +151 | +1.7% | 6,858,800 |
| 2024/09/18 | 8,838 | 8,862 | 8,728 | 8,795 | +45 | +0.5% | 5,744,600 |
| 2024/09/17 | 8,964 | 9,022 | 8,601 | 8,750 | -232 | -2.6% | 8,976,500 |
| 2024/09/13 | 9,015 | 9,077 | 8,937 | 8,982 | -69 | -0.8% | 6,307,900 |
| 2024/09/12 | 9,050 | 9,100 | 8,971 | 9,051 | +168 | +1.9% | 6,075,400 |
| 2024/09/11 | 8,932 | 9,004 | 8,802 | 8,883 | -153 | -1.7% | 6,769,100 |
| 2024/09/10 | 9,031 | 9,247 | 9,031 | 9,036 | +46 | +0.5% | 7,555,000 |
| 2024/09/09 | 8,880 | 9,038 | 8,796 | 8,990 | -190 | -2.1% | 8,944,400 |
| 2024/09/06 | 9,300 | 9,424 | 9,142 | 9,180 | -144 | -1.5% | 6,616,300 |
| 2024/09/05 | 9,225 | 9,487 | 9,171 | 9,324 | -91 | -1% | 8,887,300 |
| 2024/09/04 | 9,610 | 9,614 | 9,357 | 9,415 | -495 | -5% | 11,209,700 |
| 2024/09/03 | 9,674 | 9,911 | 9,637 | 9,910 | +313 | +3.3% | 7,166,300 |
| 2024/09/02 | 9,620 | 9,668 | 9,536 | 9,597 | +47 | +0.5% | 5,899,600 |
| 2024/08/30 | 9,600 | 9,618 | 9,493 | 9,550 | -21 | -0.2% | 8,461,700 |
| 2024/08/29 | 9,621 | 9,638 | 9,535 | 9,571 | -33 | -0.3% | 6,690,900 |
| 2024/08/28 | 9,550 | 9,644 | 9,514 | 9,604 | +72 | +0.8% | 5,638,000 |
| 2024/08/27 | 9,500 | 9,623 | 9,402 | 9,532 | -35 | -0.4% | 8,464,500 |
| 2024/08/26 | 9,821 | 9,849 | 9,520 | 9,567 | -322 | -3.3% | 7,906,800 |
| 2024/08/23 | 9,804 | 9,909 | 9,715 | 9,889 | +89 | +0.9% | 6,902,800 |
| 2024/08/22 | 9,850 | 9,909 | 9,753 | 9,800 | -98 | -1% | 5,948,700 |
| 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 |
151～
200
件表示中 / 3710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 | 370,000円 | +17.9% | +10.5% | 3.68% | 11.03倍 | 0.97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 | 202,500円 | +2.7% | +6.8% | 3.46% | 11.65倍 | 1.14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 | 400,200円 | +10.7% | +10.4% | 3.62% | 10.68倍 | 0.96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 | 155,500円 | +7.1% | +16.3% | 4.24% | 11.83倍 | 0.62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 | 127,900円 | +11.9% | +12.3% | 2.27% | 12.24倍 | 1.08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
