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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 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 |
| 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 |
2101～
2150
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
