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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 4,180 | 4,180 | 4,124 | 4,134 | -69 | -1.6% | 6,446,800 |
| 2017/03/28 | 4,173 | 4,212 | 4,169 | 4,203 | +50 | +1.2% | 8,032,400 |
| 2017/03/27 | 4,175 | 4,176 | 4,129 | 4,153 | -51 | -1.2% | 7,562,600 |
| 2017/03/24 | 4,165 | 4,231 | 4,156 | 4,204 | +59 | +1.4% | 8,011,500 |
| 2017/03/23 | 4,155 | 4,182 | 4,127 | 4,145 | -5 | -0.1% | 10,030,500 |
| 2017/03/22 | 4,160 | 4,183 | 4,150 | 4,150 | -116 | -2.7% | 19,638,800 |
| 2017/03/21 | 4,288 | 4,289 | 4,257 | 4,266 | -36 | -0.8% | 6,387,200 |
| 2017/03/17 | 4,311 | 4,328 | 4,295 | 4,302 | -18 | -0.4% | 8,325,800 |
| 2017/03/16 | 4,328 | 4,353 | 4,318 | 4,320 | -40 | -0.9% | 9,044,200 |
| 2017/03/15 | 4,345 | 4,375 | 4,324 | 4,360 | +3 | +0.1% | 5,541,100 |
| 2017/03/14 | 4,362 | 4,377 | 4,342 | 4,357 | -5 | -0.1% | 8,103,200 |
| 2017/03/13 | 4,380 | 4,397 | 4,362 | 4,362 | -33 | -0.8% | 8,619,300 |
| 2017/03/10 | 4,341 | 4,405 | 4,336 | 4,395 | +69 | +1.6% | 11,279,800 |
| 2017/03/09 | 4,344 | 4,348 | 4,320 | 4,326 | -2 | ±0% | 4,583,400 |
| 2017/03/08 | 4,308 | 4,329 | 4,300 | 4,328 | +2 | ±0% | 5,244,400 |
| 2017/03/07 | 4,359 | 4,360 | 4,319 | 4,326 | -42 | -1% | 8,562,400 |
| 2017/03/06 | 4,355 | 4,385 | 4,333 | 4,368 | -85 | -1.9% | 11,401,800 |
| 2017/03/03 | 4,453 | 4,479 | 4,429 | 4,453 | -14 | -0.3% | 5,276,200 |
| 2017/03/02 | 4,524 | 4,533 | 4,465 | 4,467 | +33 | +0.7% | 7,166,500 |
| 2017/03/01 | 4,408 | 4,444 | 4,375 | 4,434 | +57 | +1.3% | 6,146,500 |
| 2017/02/28 | 4,392 | 4,402 | 4,375 | 4,377 | -3 | -0.1% | 6,526,100 |
| 2017/02/27 | 4,416 | 4,418 | 4,359 | 4,380 | -90 | -2% | 7,903,900 |
| 2017/02/24 | 4,459 | 4,498 | 4,452 | 4,470 | -11 | -0.2% | 4,918,000 |
| 2017/02/23 | 4,520 | 4,522 | 4,451 | 4,481 | -72 | -1.6% | 8,694,000 |
| 2017/02/22 | 4,577 | 4,584 | 4,542 | 4,553 | -14 | -0.3% | 4,880,500 |
| 2017/02/21 | 4,573 | 4,591 | 4,556 | 4,567 | +18 | +0.4% | 4,602,700 |
| 2017/02/20 | 4,500 | 4,565 | 4,466 | 4,549 | +14 | +0.3% | 4,624,500 |
| 2017/02/17 | 4,565 | 4,584 | 4,519 | 4,535 | -45 | -1% | 4,990,900 |
| 2017/02/16 | 4,610 | 4,634 | 4,547 | 4,580 | +4 | +0.1% | 6,869,300 |
| 2017/02/15 | 4,565 | 4,623 | 4,555 | 4,576 | +62 | +1.4% | 6,458,400 |
| 2017/02/14 | 4,595 | 4,597 | 4,510 | 4,514 | -45 | -1% | 5,243,800 |
| 2017/02/13 | 4,570 | 4,600 | 4,553 | 4,559 | +41 | +0.9% | 6,090,600 |
| 2017/02/10 | 4,500 | 4,551 | 4,486 | 4,518 | +91 | +2.1% | 9,735,400 |
| 2017/02/09 | 4,452 | 4,454 | 4,410 | 4,427 | -73 | -1.6% | 6,511,100 |
| 2017/02/08 | 4,489 | 4,505 | 4,455 | 4,500 | +21 | +0.5% | 3,942,700 |
| 2017/02/07 | 4,434 | 4,506 | 4,420 | 4,479 | -6 | -0.1% | 4,833,600 |
| 2017/02/06 | 4,570 | 4,572 | 4,478 | 4,485 | +72 | +1.6% | 7,935,400 |
| 2017/02/03 | 4,366 | 4,490 | 4,360 | 4,413 | +63 | +1.4% | 11,244,600 |
| 2017/02/02 | 4,402 | 4,416 | 4,339 | 4,350 | -63 | -1.4% | 6,944,600 |
| 2017/02/01 | 4,342 | 4,420 | 4,306 | 4,413 | -38 | -0.9% | 9,100,300 |
| 2017/01/31 | 4,450 | 4,502 | 4,442 | 4,451 | -88 | -1.9% | 6,622,400 |
| 2017/01/30 | 4,528 | 4,553 | 4,492 | 4,539 | -59 | -1.3% | 7,147,300 |
| 2017/01/27 | 4,585 | 4,614 | 4,554 | 4,598 | +79 | +1.7% | 8,519,200 |
| 2017/01/26 | 4,465 | 4,525 | 4,456 | 4,519 | +138 | +3.1% | 10,102,800 |
| 2017/01/25 | 4,408 | 4,423 | 4,365 | 4,381 | +17 | +0.4% | 7,926,500 |
| 2017/01/24 | 4,421 | 4,424 | 4,335 | 4,364 | -92 | -2.1% | 7,594,200 |
| 2017/01/23 | 4,459 | 4,500 | 4,439 | 4,456 | -31 | -0.7% | 5,370,500 |
| 2017/01/20 | 4,500 | 4,506 | 4,456 | 4,487 | ±0 | ±0% | 5,502,200 |
| 2017/01/19 | 4,499 | 4,542 | 4,455 | 4,487 | +48 | +1.1% | 7,233,100 |
| 2017/01/18 | 4,380 | 4,454 | 4,362 | 4,439 | +4 | +0.1% | 6,799,900 |
2001～
2050
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
