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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,359 | 3,380 | 3,325 | 3,345 | -64 | -1.9% | 9,461,300 |
| 2016/09/14 | 3,399 | 3,423 | 3,354 | 3,409 | -34 | -1% | 9,937,400 |
| 2016/09/13 | 3,530 | 3,537 | 3,422 | 3,443 | -77 | -2.2% | 10,663,100 |
| 2016/09/12 | 3,540 | 3,570 | 3,497 | 3,520 | -72 | -2% | 8,761,100 |
| 2016/09/09 | 3,600 | 3,627 | 3,583 | 3,592 | -8 | -0.2% | 7,653,700 |
| 2016/09/08 | 3,600 | 3,607 | 3,568 | 3,600 | -48 | -1.3% | 9,361,800 |
| 2016/09/07 | 3,652 | 3,688 | 3,594 | 3,648 | -68 | -1.8% | 11,916,000 |
| 2016/09/06 | 3,739 | 3,768 | 3,702 | 3,716 | +47 | +1.3% | 8,621,300 |
| 2016/09/05 | 3,799 | 3,805 | 3,660 | 3,669 | -28 | -0.8% | 11,684,200 |
| 2016/09/02 | 3,665 | 3,699 | 3,645 | 3,697 | +22 | +0.6% | 7,697,700 |
| 2016/09/01 | 3,634 | 3,710 | 3,630 | 3,675 | +54 | +1.5% | 11,296,700 |
| 2016/08/31 | 3,524 | 3,636 | 3,523 | 3,621 | +148 | +4.3% | 14,321,100 |
| 2016/08/30 | 3,435 | 3,483 | 3,432 | 3,473 | +25 | +0.7% | 9,276,300 |
| 2016/08/29 | 3,420 | 3,459 | 3,401 | 3,448 | +78 | +2.3% | 7,502,900 |
| 2016/08/26 | 3,407 | 3,407 | 3,370 | 3,370 | -42 | -1.2% | 5,447,400 |
| 2016/08/25 | 3,425 | 3,429 | 3,379 | 3,412 | +7 | +0.2% | 4,208,900 |
| 2016/08/24 | 3,421 | 3,469 | 3,404 | 3,405 | +17 | +0.5% | 5,176,400 |
| 2016/08/23 | 3,423 | 3,450 | 3,377 | 3,388 | -48 | -1.4% | 5,878,100 |
| 2016/08/22 | 3,448 | 3,468 | 3,388 | 3,436 | -3 | -0.1% | 6,400,200 |
| 2016/08/19 | 3,415 | 3,477 | 3,409 | 3,439 | +56 | +1.7% | 8,253,200 |
| 2016/08/18 | 3,400 | 3,487 | 3,371 | 3,383 | -55 | -1.6% | 10,300,400 |
| 2016/08/17 | 3,340 | 3,442 | 3,337 | 3,438 | +109 | +3.3% | 7,736,900 |
| 2016/08/16 | 3,383 | 3,408 | 3,326 | 3,329 | -33 | -1% | 6,295,900 |
| 2016/08/15 | 3,381 | 3,401 | 3,355 | 3,362 | -15 | -0.4% | 4,908,100 |
| 2016/08/12 | 3,417 | 3,432 | 3,346 | 3,377 | -22 | -0.6% | 8,577,500 |
| 2016/08/10 | 3,383 | 3,440 | 3,374 | 3,399 | -10 | -0.3% | 6,928,100 |
| 2016/08/09 | 3,447 | 3,456 | 3,380 | 3,409 | +31 | +0.9% | 10,875,600 |
| 2016/08/08 | 3,273 | 3,415 | 3,273 | 3,378 | +169 | +5.3% | 11,545,100 |
| 2016/08/05 | 3,250 | 3,268 | 3,195 | 3,209 | -10 | -0.3% | 7,576,900 |
| 2016/08/04 | 3,179 | 3,234 | 3,126 | 3,219 | +70 | +2.2% | 10,918,300 |
| 2016/08/03 | 3,192 | 3,219 | 3,128 | 3,149 | -141 | -4.3% | 10,036,700 |
| 2016/08/02 | 3,380 | 3,407 | 3,276 | 3,290 | -144 | -4.2% | 10,798,500 |
| 2016/08/01 | 3,307 | 3,484 | 3,258 | 3,434 | +126 | +3.8% | 20,575,300 |
| 2016/07/29 | 3,058 | 3,320 | 3,044 | 3,308 | +238 | +7.8% | 28,095,200 |
| 2016/07/28 | 3,091 | 3,107 | 3,035 | 3,070 | -71 | -2.3% | 7,515,200 |
| 2016/07/27 | 3,142 | 3,175 | 3,102 | 3,141 | +25 | +0.8% | 8,604,700 |
| 2016/07/26 | 3,143 | 3,148 | 3,087 | 3,116 | -60 | -1.9% | 8,112,500 |
| 2016/07/25 | 3,190 | 3,224 | 3,150 | 3,176 | -14 | -0.4% | 7,238,000 |
| 2016/07/22 | 3,171 | 3,209 | 3,163 | 3,190 | -51 | -1.6% | 6,435,600 |
| 2016/07/21 | 3,240 | 3,283 | 3,202 | 3,241 | +71 | +2.2% | 10,321,500 |
| 2016/07/20 | 3,219 | 3,233 | 3,135 | 3,170 | -63 | -1.9% | 8,627,400 |
| 2016/07/19 | 3,288 | 3,293 | 3,195 | 3,233 | ±0 | ±0% | 8,632,200 |
| 2016/07/15 | 3,160 | 3,300 | 3,143 | 3,233 | +120 | +3.9% | 15,471,600 |
| 2016/07/14 | 3,125 | 3,170 | 3,070 | 3,113 | -15 | -0.5% | 10,392,900 |
| 2016/07/13 | 3,140 | 3,162 | 3,069 | 3,128 | +130 | +4.3% | 18,018,800 |
| 2016/07/12 | 2,925 | 3,037 | 2,923.5 | 2,998 | +147 | +5.2% | 18,369,200 |
| 2016/07/11 | 2,810 | 2,873.5 | 2,786 | 2,851 | +76 | +2.7% | 16,960,600 |
| 2016/07/08 | 2,819.5 | 2,840 | 2,766.5 | 2,775 | -44 | -1.6% | 11,142,700 |
| 2016/07/07 | 2,805 | 2,867.5 | 2,802 | 2,819 | ±0 | ±0% | 10,231,700 |
| 2016/07/06 | 2,830 | 2,843.5 | 2,798 | 2,819 | -68.5 | -2.4% | 13,057,000 |
2001～
2050
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
