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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 2,890 | 2,919 | 2,834 | 2,887.5 | -42 | -1.4% | 9,834,400 |
| 2016/07/04 | 2,947 | 2,958 | 2,917 | 2,929.5 | -18.5 | -0.6% | 6,538,500 |
| 2016/07/01 | 2,952.5 | 2,969.5 | 2,914 | 2,948 | +22 | +0.8% | 8,910,700 |
| 2016/06/30 | 2,970 | 2,975 | 2,926 | 2,926 | +11 | +0.4% | 10,695,500 |
| 2016/06/29 | 2,925 | 2,937.5 | 2,872.5 | 2,915 | +45.5 | +1.6% | 11,994,300 |
| 2016/06/28 | 2,872 | 2,908 | 2,792 | 2,869.5 | -45.5 | -1.6% | 15,856,700 |
| 2016/06/27 | 2,977 | 2,990.5 | 2,892.5 | 2,915 | -52 | -1.8% | 13,441,000 |
| 2016/06/24 | 3,278 | 3,292 | 2,931 | 2,967 | -287 | -8.8% | 22,750,400 |
| 2016/06/23 | 3,171 | 3,259 | 3,162 | 3,254 | +61 | +1.9% | 5,810,100 |
| 2016/06/22 | 3,237 | 3,237 | 3,174 | 3,193 | -48 | -1.5% | 6,000,200 |
| 2016/06/21 | 3,150 | 3,254 | 3,124 | 3,241 | +56 | +1.8% | 7,038,500 |
| 2016/06/20 | 3,150 | 3,212 | 3,149 | 3,185 | +79 | +2.5% | 6,923,700 |
| 2016/06/17 | 3,120 | 3,129 | 3,056 | 3,106 | +32 | +1% | 19,142,400 |
| 2016/06/16 | 3,090 | 3,137 | 3,047 | 3,074 | -46 | -1.5% | 10,372,500 |
| 2016/06/15 | 3,055 | 3,156 | 3,022 | 3,120 | +30 | +1% | 10,970,100 |
| 2016/06/14 | 3,101 | 3,129 | 3,063 | 3,090 | -64 | -2% | 11,014,900 |
| 2016/06/13 | 3,194 | 3,214 | 3,154 | 3,154 | -121 | -3.7% | 8,651,800 |
| 2016/06/10 | 3,251 | 3,296 | 3,240 | 3,275 | -44 | -1.3% | 12,460,200 |
| 2016/06/09 | 3,381 | 3,393 | 3,300 | 3,319 | -96 | -2.8% | 8,452,200 |
| 2016/06/08 | 3,380 | 3,418 | 3,363 | 3,415 | +50 | +1.5% | 6,485,200 |
| 2016/06/07 | 3,354 | 3,376 | 3,318 | 3,365 | +12 | +0.4% | 6,857,100 |
| 2016/06/06 | 3,315 | 3,354 | 3,300 | 3,353 | -58 | -1.7% | 7,244,100 |
| 2016/06/03 | 3,388 | 3,443 | 3,381 | 3,411 | +10 | +0.3% | 5,531,900 |
| 2016/06/02 | 3,485 | 3,491 | 3,394 | 3,401 | -136 | -3.8% | 8,151,900 |
| 2016/06/01 | 3,571 | 3,602 | 3,523 | 3,537 | -80 | -2.2% | 6,897,000 |
| 2016/05/31 | 3,532 | 3,617 | 3,519 | 3,617 | +88 | +2.5% | 11,351,000 |
| 2016/05/30 | 3,529 | 3,542 | 3,490 | 3,529 | +25 | +0.7% | 5,192,000 |
| 2016/05/27 | 3,463 | 3,505 | 3,435 | 3,504 | +51 | +1.5% | 4,651,800 |
| 2016/05/26 | 3,490 | 3,516 | 3,440 | 3,453 | -15 | -0.4% | 5,278,500 |
| 2016/05/25 | 3,469 | 3,485 | 3,447 | 3,468 | +50 | +1.5% | 4,441,100 |
| 2016/05/24 | 3,430 | 3,438 | 3,396 | 3,418 | -34 | -1% | 4,721,900 |
| 2016/05/23 | 3,414 | 3,466 | 3,371 | 3,452 | +22 | +0.6% | 5,849,400 |
| 2016/05/20 | 3,440 | 3,447 | 3,391 | 3,430 | -19 | -0.6% | 8,307,900 |
| 2016/05/19 | 3,560 | 3,565 | 3,428 | 3,449 | +3 | +0.1% | 8,417,300 |
| 2016/05/18 | 3,346 | 3,478 | 3,344 | 3,446 | +114 | +3.4% | 10,298,600 |
| 2016/05/17 | 3,306 | 3,371 | 3,306 | 3,332 | +43 | +1.3% | 7,471,300 |
| 2016/05/16 | 3,249 | 3,329 | 3,216 | 3,289 | -9 | -0.3% | 7,556,600 |
| 2016/05/13 | 3,390 | 3,432 | 3,290 | 3,298 | -62 | -1.8% | 7,248,800 |
| 2016/05/12 | 3,290 | 3,369 | 3,289 | 3,360 | +31 | +0.9% | 5,467,300 |
| 2016/05/11 | 3,381 | 3,434 | 3,321 | 3,329 | -29 | -0.9% | 7,051,900 |
| 2016/05/10 | 3,295 | 3,363 | 3,237 | 3,358 | +82 | +2.5% | 6,919,600 |
| 2016/05/09 | 3,280 | 3,345 | 3,266 | 3,276 | +18 | +0.6% | 5,919,000 |
| 2016/05/06 | 3,267 | 3,281 | 3,220 | 3,258 | -22 | -0.7% | 8,949,200 |
| 2016/05/02 | 3,207 | 3,323 | 3,207 | 3,280 | -133 | -3.9% | 11,332,300 |
| 2016/04/28 | 3,666 | 3,717 | 3,368 | 3,413 | -218 | -6% | 15,373,000 |
| 2016/04/27 | 3,640 | 3,684 | 3,585 | 3,631 | -55 | -1.5% | 8,194,200 |
| 2016/04/26 | 3,702 | 3,706 | 3,613 | 3,686 | -100 | -2.6% | 10,284,200 |
| 2016/04/25 | 3,840 | 3,850 | 3,711 | 3,786 | -17 | -0.4% | 13,280,100 |
| 2016/04/22 | 3,593 | 3,895 | 3,593 | 3,803 | +160 | +4.4% | 22,519,500 |
| 2016/04/21 | 3,680 | 3,681 | 3,586 | 3,643 | +45 | +1.3% | 10,281,000 |
2051～
2100
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
