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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,330 | 4,388 | 4,290 | 4,357 | +151 | +3.6% | 15,899,600 |
| 2016/11/30 | 4,270 | 4,316 | 4,195 | 4,206 | -47 | -1.1% | 13,396,000 |
| 2016/11/29 | 4,217 | 4,277 | 4,190 | 4,253 | +5 | +0.1% | 8,813,800 |
| 2016/11/28 | 4,110 | 4,300 | 4,103 | 4,248 | +61 | +1.5% | 12,887,900 |
| 2016/11/25 | 4,240 | 4,280 | 4,121 | 4,187 | -64 | -1.5% | 12,522,300 |
| 2016/11/24 | 4,290 | 4,318 | 4,233 | 4,251 | +36 | +0.9% | 11,899,900 |
| 2016/11/22 | 4,191 | 4,228 | 4,163 | 4,215 | +15 | +0.4% | 8,643,100 |
| 2016/11/21 | 4,138 | 4,220 | 4,106 | 4,200 | +84 | +2% | 12,203,200 |
| 2016/11/18 | 4,250 | 4,254 | 4,102 | 4,116 | -17 | -0.4% | 14,973,100 |
| 2016/11/17 | 4,099 | 4,133 | 4,046 | 4,133 | -57 | -1.4% | 18,864,800 |
| 2016/11/16 | 4,077 | 4,291 | 4,069 | 4,190 | +209 | +5.2% | 30,398,400 |
| 2016/11/15 | 3,880 | 4,043 | 3,879 | 3,981 | +146 | +3.8% | 23,643,200 |
| 2016/11/14 | 3,838 | 3,860 | 3,787 | 3,835 | +43 | +1.1% | 11,089,200 |
| 2016/11/11 | 3,800 | 3,862 | 3,762 | 3,792 | +149 | +4.1% | 26,575,700 |
| 2016/11/10 | 3,640 | 3,662 | 3,571 | 3,643 | +288 | +8.6% | 19,713,400 |
| 2016/11/09 | 3,594 | 3,631 | 3,293 | 3,355 | -218 | -6.1% | 25,241,400 |
| 2016/11/08 | 3,564 | 3,601 | 3,550 | 3,573 | +33 | +0.9% | 5,559,900 |
| 2016/11/07 | 3,560 | 3,582 | 3,533 | 3,540 | +42 | +1.2% | 6,411,300 |
| 2016/11/04 | 3,504 | 3,544 | 3,456 | 3,498 | -53 | -1.5% | 7,378,000 |
| 2016/11/02 | 3,568 | 3,587 | 3,528 | 3,551 | -91 | -2.5% | 7,506,000 |
| 2016/11/01 | 3,674 | 3,675 | 3,619 | 3,642 | -11 | -0.3% | 7,247,300 |
| 2016/10/31 | 3,612 | 3,657 | 3,609 | 3,653 | +34 | +0.9% | 8,465,000 |
| 2016/10/28 | 3,600 | 3,634 | 3,584 | 3,619 | +82 | +2.3% | 10,162,800 |
| 2016/10/27 | 3,535 | 3,557 | 3,515 | 3,537 | -10 | -0.3% | 6,331,200 |
| 2016/10/26 | 3,545 | 3,553 | 3,519 | 3,547 | +20 | +0.6% | 5,248,500 |
| 2016/10/25 | 3,500 | 3,562 | 3,496 | 3,527 | +46 | +1.3% | 7,267,800 |
| 2016/10/24 | 3,505 | 3,509 | 3,455 | 3,481 | -8 | -0.2% | 4,557,100 |
| 2016/10/21 | 3,489 | 3,532 | 3,415 | 3,489 | +28 | +0.8% | 9,806,000 |
| 2016/10/20 | 3,405 | 3,468 | 3,396 | 3,461 | +40 | +1.2% | 8,050,000 |
| 2016/10/19 | 3,423 | 3,439 | 3,405 | 3,421 | +21 | +0.6% | 5,582,800 |
| 2016/10/18 | 3,396 | 3,401 | 3,351 | 3,400 | ±0 | ±0% | 5,431,200 |
| 2016/10/17 | 3,385 | 3,432 | 3,385 | 3,400 | +10 | +0.3% | 5,194,800 |
| 2016/10/14 | 3,364 | 3,391 | 3,351 | 3,390 | +16 | +0.5% | 5,715,900 |
| 2016/10/13 | 3,404 | 3,446 | 3,367 | 3,374 | -12 | -0.4% | 6,392,600 |
| 2016/10/12 | 3,410 | 3,410 | 3,352 | 3,386 | -74 | -2.1% | 10,438,100 |
| 2016/10/11 | 3,483 | 3,527 | 3,452 | 3,460 | -18 | -0.5% | 6,545,200 |
| 2016/10/07 | 3,520 | 3,532 | 3,444 | 3,478 | -34 | -1% | 7,190,500 |
| 2016/10/06 | 3,498 | 3,559 | 3,496 | 3,512 | +45 | +1.3% | 9,304,000 |
| 2016/10/05 | 3,455 | 3,480 | 3,426 | 3,467 | +35 | +1% | 6,999,000 |
| 2016/10/04 | 3,391 | 3,456 | 3,387 | 3,432 | +53 | +1.6% | 7,348,700 |
| 2016/10/03 | 3,408 | 3,440 | 3,365 | 3,379 | -1 | ±0% | 6,792,700 |
| 2016/09/30 | 3,380 | 3,412 | 3,354 | 3,380 | -52 | -1.5% | 9,899,200 |
| 2016/09/29 | 3,451 | 3,466 | 3,405 | 3,432 | +24 | +0.7% | 9,471,600 |
| 2016/09/28 | 3,468 | 3,486 | 3,397 | 3,408 | -145 | -4.1% | 10,294,400 |
| 2016/09/27 | 3,455 | 3,553 | 3,423 | 3,553 | -25 | -0.7% | 15,401,800 |
| 2016/09/26 | 3,638 | 3,638 | 3,571 | 3,578 | -51 | -1.4% | 8,196,200 |
| 2016/09/23 | 3,639 | 3,664 | 3,607 | 3,629 | -60 | -1.6% | 15,848,200 |
| 2016/09/21 | 3,475 | 3,704 | 3,404 | 3,689 | +252 | +7.3% | 26,236,000 |
| 2016/09/20 | 3,401 | 3,477 | 3,395 | 3,437 | +17 | +0.5% | 9,472,400 |
| 2016/09/16 | 3,384 | 3,459 | 3,372 | 3,420 | +75 | +2.2% | 11,052,400 |
1951～
2000
件表示中 / 3586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 | 366,300円 | +10.1% | +9.1% | 3.28% | 12.36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 | 182,500円 | +0.9% | +0.6% | 3.29% | 12.17倍 | 1.04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 | 383,500円 | +9.8% | +25.8% | 3.39% | 11.86倍 | 0.91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 | 144,500円 | +5.6% | +15.9% | 3.88% | 13.06倍 | 0.55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 | 124,700円 | +4.1% | +4.1% | 1.84% | 16.47倍 | 1.04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
