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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,620 | 3,662 | 3,569 | 3,598 | +10 | +0.3% | 9,767,800 |
| 2016/04/19 | 3,521 | 3,648 | 3,514 | 3,588 | +198 | +5.8% | 11,897,600 |
| 2016/04/18 | 3,376 | 3,415 | 3,339 | 3,390 | -126 | -3.6% | 9,018,300 |
| 2016/04/15 | 3,504 | 3,565 | 3,480 | 3,516 | -44 | -1.2% | 7,275,600 |
| 2016/04/14 | 3,545 | 3,562 | 3,497 | 3,560 | +110 | +3.2% | 12,061,400 |
| 2016/04/13 | 3,399 | 3,473 | 3,333 | 3,450 | +151 | +4.6% | 11,383,800 |
| 2016/04/12 | 3,136 | 3,335 | 3,136 | 3,299 | +164 | +5.2% | 11,115,700 |
| 2016/04/11 | 3,164 | 3,172 | 3,073 | 3,135 | -65 | -2% | 8,190,700 |
| 2016/04/08 | 3,060 | 3,242 | 3,035 | 3,200 | +79 | +2.5% | 11,897,300 |
| 2016/04/07 | 3,150 | 3,193 | 3,092 | 3,121 | -52 | -1.6% | 9,521,200 |
| 2016/04/06 | 3,165 | 3,229 | 3,149 | 3,173 | +7 | +0.2% | 8,318,600 |
| 2016/04/05 | 3,231 | 3,247 | 3,157 | 3,166 | -134 | -4.1% | 8,207,000 |
| 2016/04/04 | 3,263 | 3,350 | 3,231 | 3,300 | ±0 | ±0% | 6,458,600 |
| 2016/04/01 | 3,415 | 3,420 | 3,286 | 3,300 | -112 | -3.3% | 9,471,300 |
| 2016/03/31 | 3,370 | 3,481 | 3,368 | 3,412 | +64 | +1.9% | 11,247,900 |
| 2016/03/30 | 3,442 | 3,448 | 3,346 | 3,348 | -123 | -3.5% | 8,844,200 |
| 2016/03/29 | 3,477 | 3,524 | 3,438 | 3,471 | -91 | -2.6% | 8,204,600 |
| 2016/03/28 | 3,554 | 3,567 | 3,513 | 3,562 | +30 | +0.8% | 7,535,200 |
| 2016/03/25 | 3,449 | 3,555 | 3,431 | 3,532 | +58 | +1.7% | 7,664,600 |
| 2016/03/24 | 3,550 | 3,552 | 3,466 | 3,474 | -105 | -2.9% | 8,623,000 |
| 2016/03/23 | 3,605 | 3,628 | 3,575 | 3,579 | -30 | -0.8% | 6,768,500 |
| 2016/03/22 | 3,630 | 3,644 | 3,575 | 3,609 | +22 | +0.6% | 10,210,400 |
| 2016/03/18 | 3,581 | 3,639 | 3,528 | 3,587 | -23 | -0.6% | 10,590,300 |
| 2016/03/17 | 3,631 | 3,686 | 3,583 | 3,610 | +10 | +0.3% | 8,814,700 |
| 2016/03/16 | 3,643 | 3,673 | 3,585 | 3,600 | -113 | -3% | 10,055,200 |
| 2016/03/15 | 3,692 | 3,802 | 3,657 | 3,713 | -7 | -0.2% | 12,627,400 |
| 2016/03/14 | 3,730 | 3,760 | 3,683 | 3,720 | +85 | +2.3% | 11,962,400 |
| 2016/03/11 | 3,468 | 3,637 | 3,465 | 3,635 | +125 | +3.6% | 13,108,500 |
| 2016/03/10 | 3,500 | 3,531 | 3,443 | 3,510 | +42 | +1.2% | 8,010,000 |
| 2016/03/09 | 3,424 | 3,505 | 3,424 | 3,468 | -77 | -2.2% | 8,388,600 |
| 2016/03/08 | 3,585 | 3,634 | 3,493 | 3,545 | -70 | -1.9% | 11,820,300 |
| 2016/03/07 | 3,644 | 3,668 | 3,591 | 3,615 | -14 | -0.4% | 11,037,500 |
| 2016/03/04 | 3,617 | 3,640 | 3,564 | 3,629 | +25 | +0.7% | 14,382,800 |
| 2016/03/03 | 3,390 | 3,649 | 3,384 | 3,604 | +284 | +8.6% | 23,602,200 |
| 2016/03/02 | 3,290 | 3,329 | 3,263 | 3,320 | +150 | +4.7% | 10,495,100 |
| 2016/03/01 | 3,164 | 3,206 | 3,126 | 3,170 | +6 | +0.2% | 7,786,600 |
| 2016/02/29 | 3,254 | 3,275 | 3,161 | 3,164 | -27 | -0.8% | 11,802,500 |
| 2016/02/26 | 3,220 | 3,284 | 3,184 | 3,191 | +22 | +0.7% | 12,809,200 |
| 2016/02/25 | 3,104 | 3,197 | 3,062 | 3,169 | +73 | +2.4% | 12,435,900 |
| 2016/02/24 | 3,011 | 3,159 | 2,992 | 3,096 | +21 | +0.7% | 12,167,600 |
| 2016/02/23 | 3,064 | 3,139 | 3,034 | 3,075 | +49 | +1.6% | 13,259,700 |
| 2016/02/22 | 3,051 | 3,070 | 2,985 | 3,026 | -76 | -2.5% | 16,125,100 |
| 2016/02/19 | 3,180 | 3,180 | 3,094 | 3,102 | -116 | -3.6% | 11,960,400 |
| 2016/02/18 | 3,201 | 3,247 | 3,150 | 3,218 | +79 | +2.5% | 14,610,100 |
| 2016/02/17 | 3,183 | 3,250 | 3,090 | 3,139 | -98 | -3% | 14,245,200 |
| 2016/02/16 | 3,111 | 3,310 | 3,111 | 3,237 | +81 | +2.6% | 19,442,900 |
| 2016/02/15 | 3,050 | 3,186 | 3,033 | 3,156 | +296.5 | +10.4% | 21,354,800 |
| 2016/02/12 | 2,835 | 2,996.5 | 2,819.5 | 2,859.5 | -121 | -4.1% | 29,247,600 |
| 2016/02/10 | 3,090 | 3,113 | 2,943.5 | 2,980.5 | -125.5 | -4% | 29,140,700 |
| 2016/02/09 | 3,202 | 3,217 | 3,091 | 3,106 | -306 | -9% | 20,626,300 |
2101～
2150
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
