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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 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 |
| 2016/02/08 | 3,367 | 3,444 | 3,335 | 3,412 | -18 | -0.5% | 14,885,500 |
| 2016/02/05 | 3,451 | 3,494 | 3,390 | 3,430 | -117 | -3.3% | 15,146,600 |
| 2016/02/04 | 3,500 | 3,644 | 3,497 | 3,547 | -1 | ±0% | 15,362,900 |
| 2016/02/03 | 3,583 | 3,585 | 3,525 | 3,548 | -105 | -2.9% | 16,146,600 |
| 2016/02/02 | 3,630 | 3,725 | 3,610 | 3,653 | -24 | -0.7% | 23,031,000 |
| 2016/02/01 | 3,720 | 3,745 | 3,660 | 3,677 | -303 | -7.6% | 26,856,400 |
| 2016/01/29 | 4,100 | 4,168 | 3,781 | 3,980 | -70 | -1.7% | 25,273,600 |
| 2016/01/28 | 4,055 | 4,117 | 4,032 | 4,050 | -56 | -1.4% | 6,863,100 |
| 2016/01/27 | 4,045 | 4,115 | 4,012 | 4,106 | +199 | +5.1% | 13,219,300 |
| 2016/01/26 | 3,936 | 3,937 | 3,823 | 3,907 | -97 | -2.4% | 9,618,200 |
| 2016/01/25 | 4,000 | 4,023 | 3,946 | 4,004 | +44 | +1.1% | 8,689,300 |
| 2016/01/22 | 3,920 | 3,965 | 3,862 | 3,960 | +174 | +4.6% | 11,316,300 |
| 2016/01/21 | 3,900 | 3,966 | 3,785 | 3,786 | -117 | -3% | 12,208,900 |
| 2016/01/20 | 4,011 | 4,020 | 3,900 | 3,903 | -152 | -3.7% | 13,005,800 |
| 2016/01/19 | 4,066 | 4,084 | 4,000 | 4,055 | -50 | -1.2% | 9,533,700 |
| 2016/01/18 | 4,050 | 4,127 | 4,035 | 4,105 | -67 | -1.6% | 6,702,200 |
| 2016/01/15 | 4,256 | 4,260 | 4,139 | 4,172 | -28 | -0.7% | 6,685,100 |
| 2016/01/14 | 4,128 | 4,209 | 4,101 | 4,200 | -101 | -2.3% | 10,126,300 |
| 2016/01/13 | 4,230 | 4,328 | 4,217 | 4,301 | +145 | +3.5% | 8,639,300 |
| 2016/01/12 | 4,229 | 4,257 | 4,154 | 4,156 | -153 | -3.6% | 10,055,700 |
| 2016/01/08 | 4,300 | 4,395 | 4,260 | 4,309 | -34 | -0.8% | 9,588,300 |
2251～
2300
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
