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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 4,310 | 4,340 | 4,247 | 4,256 | -11 | -0.3% | 8,992,600 |
| 2017/06/09 | 4,286 | 4,290 | 4,244 | 4,267 | +38 | +0.9% | 11,399,300 |
| 2017/06/08 | 4,209 | 4,284 | 4,198 | 4,229 | +47 | +1.1% | 12,193,200 |
| 2017/06/07 | 4,131 | 4,185 | 4,122 | 4,182 | +52 | +1.3% | 7,613,200 |
| 2017/06/06 | 4,110 | 4,166 | 4,103 | 4,130 | +9 | +0.2% | 7,944,900 |
| 2017/06/05 | 4,140 | 4,169 | 4,119 | 4,121 | -46 | -1.1% | 6,201,400 |
| 2017/06/02 | 4,079 | 4,180 | 4,076 | 4,167 | +143 | +3.6% | 10,848,300 |
| 2017/06/01 | 3,959 | 4,029 | 3,952 | 4,024 | +50 | +1.3% | 6,728,400 |
| 2017/05/31 | 4,012 | 4,019 | 3,974 | 3,974 | -74 | -1.8% | 7,899,700 |
| 2017/05/30 | 4,041 | 4,052 | 4,024 | 4,048 | +7 | +0.2% | 4,500,100 |
| 2017/05/29 | 4,029 | 4,067 | 4,020 | 4,041 | +7 | +0.2% | 3,916,400 |
| 2017/05/26 | 4,042 | 4,059 | 4,031 | 4,034 | -26 | -0.6% | 4,080,100 |
| 2017/05/25 | 4,074 | 4,089 | 4,042 | 4,060 | -24 | -0.6% | 5,300,600 |
| 2017/05/24 | 4,087 | 4,121 | 4,065 | 4,084 | +39 | +1% | 5,999,700 |
| 2017/05/23 | 4,040 | 4,066 | 4,021 | 4,045 | -21 | -0.5% | 4,256,600 |
| 2017/05/22 | 4,070 | 4,086 | 4,056 | 4,066 | +14 | +0.3% | 4,346,300 |
| 2017/05/19 | 4,011 | 4,079 | 4,006 | 4,052 | +58 | +1.5% | 7,779,000 |
| 2017/05/18 | 4,000 | 4,020 | 3,984 | 3,994 | -117 | -2.8% | 10,929,200 |
| 2017/05/17 | 4,110 | 4,123 | 4,062 | 4,111 | -52 | -1.2% | 7,932,300 |
| 2017/05/16 | 4,239 | 4,242 | 4,147 | 4,163 | -8 | -0.2% | 6,172,000 |
| 2017/05/15 | 4,168 | 4,178 | 4,126 | 4,171 | -34 | -0.8% | 5,125,600 |
| 2017/05/12 | 4,222 | 4,235 | 4,169 | 4,205 | -46 | -1.1% | 5,331,100 |
| 2017/05/11 | 4,216 | 4,254 | 4,181 | 4,251 | +47 | +1.1% | 7,055,900 |
| 2017/05/10 | 4,228 | 4,232 | 4,192 | 4,204 | -14 | -0.3% | 4,611,600 |
| 2017/05/09 | 4,245 | 4,255 | 4,213 | 4,218 | -23 | -0.5% | 4,987,400 |
| 2017/05/08 | 4,210 | 4,256 | 4,207 | 4,241 | +88 | +2.1% | 9,683,200 |
| 2017/05/02 | 4,137 | 4,168 | 4,132 | 4,153 | +30 | +0.7% | 4,566,400 |
| 2017/05/01 | 4,076 | 4,127 | 4,066 | 4,123 | -1 | ±0% | 4,410,200 |
| 2017/04/28 | 4,156 | 4,176 | 4,104 | 4,124 | -75 | -1.8% | 6,353,000 |
| 2017/04/27 | 4,182 | 4,200 | 4,146 | 4,199 | -1 | ±0% | 7,075,100 |
| 2017/04/26 | 4,139 | 4,200 | 4,128 | 4,200 | +99 | +2.4% | 9,745,000 |
| 2017/04/25 | 4,050 | 4,113 | 4,050 | 4,101 | +49 | +1.2% | 7,491,300 |
| 2017/04/24 | 4,070 | 4,078 | 4,026 | 4,052 | +52 | +1.3% | 7,395,800 |
| 2017/04/21 | 4,000 | 4,026 | 3,984 | 4,000 | +65 | +1.7% | 9,084,600 |
| 2017/04/20 | 3,888 | 3,977 | 3,877 | 3,935 | +57 | +1.5% | 8,444,600 |
| 2017/04/19 | 3,820 | 3,934 | 3,796 | 3,878 | +31 | +0.8% | 10,914,500 |
| 2017/04/18 | 3,875 | 3,904 | 3,839 | 3,847 | +31 | +0.8% | 6,458,400 |
| 2017/04/17 | 3,800 | 3,819 | 3,760 | 3,816 | -6 | -0.2% | 5,760,600 |
| 2017/04/14 | 3,795 | 3,843 | 3,782 | 3,822 | -6 | -0.2% | 5,147,300 |
| 2017/04/13 | 3,804 | 3,844 | 3,792 | 3,828 | -28 | -0.7% | 7,182,200 |
| 2017/04/12 | 3,850 | 3,859 | 3,825 | 3,856 | -51 | -1.3% | 6,599,400 |
| 2017/04/11 | 3,917 | 3,917 | 3,882 | 3,907 | -28 | -0.7% | 5,210,900 |
| 2017/04/10 | 3,929 | 3,953 | 3,913 | 3,935 | +42 | +1.1% | 5,252,000 |
| 2017/04/07 | 3,908 | 3,956 | 3,874 | 3,893 | -2 | -0.1% | 11,870,400 |
| 2017/04/06 | 3,894 | 3,923 | 3,878 | 3,895 | -52 | -1.3% | 8,829,100 |
| 2017/04/05 | 3,984 | 3,988 | 3,921 | 3,947 | -20 | -0.5% | 7,539,600 |
| 2017/04/04 | 3,975 | 3,987 | 3,942 | 3,967 | -48 | -1.2% | 7,652,700 |
| 2017/04/03 | 4,044 | 4,045 | 3,983 | 4,015 | -30 | -0.7% | 8,031,300 |
| 2017/03/31 | 4,149 | 4,162 | 4,045 | 4,045 | -67 | -1.6% | 8,761,300 |
| 2017/03/30 | 4,105 | 4,139 | 4,086 | 4,112 | -22 | -0.5% | 5,110,400 |
1951～
2000
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
