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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 4,758 | 4,836 | 4,728 | 4,745 | -56 | -1.2% | 7,152,300 |
| 2015/10/21 | 4,709 | 4,814 | 4,705 | 4,801 | +92 | +2% | 6,244,200 |
| 2015/10/20 | 4,675 | 4,741 | 4,661 | 4,709 | +89 | +1.9% | 6,684,700 |
| 2015/10/19 | 4,680 | 4,680 | 4,592 | 4,620 | -48 | -1% | 5,623,600 |
| 2015/10/16 | 4,654 | 4,712 | 4,626 | 4,668 | +47 | +1% | 6,310,700 |
| 2015/10/15 | 4,581 | 4,657 | 4,563 | 4,621 | +20 | +0.4% | 7,362,700 |
| 2015/10/14 | 4,693 | 4,701 | 4,583 | 4,601 | -170 | -3.6% | 9,996,900 |
| 2015/10/13 | 4,834 | 4,844 | 4,746 | 4,771 | -93 | -1.9% | 5,078,000 |
| 2015/10/09 | 4,850 | 4,864 | 4,782 | 4,864 | +40 | +0.8% | 5,512,000 |
| 2015/10/08 | 4,820 | 4,879 | 4,802 | 4,824 | +4 | +0.1% | 6,503,400 |
| 2015/10/07 | 4,780 | 4,835 | 4,730 | 4,820 | +47 | +1% | 6,300,500 |
| 2015/10/06 | 4,803 | 4,859 | 4,760 | 4,773 | +40 | +0.8% | 6,034,100 |
| 2015/10/05 | 4,736 | 4,754 | 4,693 | 4,733 | +14 | +0.3% | 4,227,800 |
| 2015/10/02 | 4,690 | 4,722 | 4,647 | 4,719 | +13 | +0.3% | 4,608,600 |
| 2015/10/01 | 4,588 | 4,741 | 4,549 | 4,706 | +194 | +4.3% | 9,271,800 |
| 2015/09/30 | 4,475 | 4,575 | 4,463 | 4,512 | +82 | +1.9% | 8,788,000 |
| 2015/09/29 | 4,529 | 4,531 | 4,388 | 4,430 | -222 | -4.8% | 11,870,300 |
| 2015/09/28 | 4,682 | 4,762 | 4,636 | 4,652 | -68 | -1.4% | 5,935,500 |
| 2015/09/25 | 4,579 | 4,727 | 4,561 | 4,720 | +163 | +3.6% | 8,603,100 |
| 2015/09/24 | 4,623 | 4,648 | 4,557 | 4,557 | -142.5 | -3% | 9,894,000 |
| 2015/09/18 | 4,796 | 4,796.5 | 4,662.5 | 4,699.5 | -154.5 | -3.2% | 12,568,400 |
| 2015/09/17 | 4,855 | 4,883.5 | 4,755 | 4,854 | +69 | +1.4% | 6,055,200 |
| 2015/09/16 | 4,790 | 4,843.5 | 4,768.5 | 4,785 | +65 | +1.4% | 5,440,800 |
| 2015/09/15 | 4,759 | 4,855.5 | 4,710 | 4,720 | -2.5 | -0.1% | 7,199,000 |
| 2015/09/14 | 4,788 | 4,826 | 4,699.5 | 4,722.5 | -60 | -1.3% | 5,281,600 |
| 2015/09/11 | 4,668.5 | 4,802.5 | 4,668.5 | 4,782.5 | +44 | +0.9% | 9,627,000 |
| 2015/09/10 | 4,708 | 4,779.5 | 4,664 | 4,738.5 | -109.5 | -2.3% | 7,590,600 |
| 2015/09/09 | 4,680 | 4,848 | 4,653 | 4,848 | +308 | +6.8% | 10,150,300 |
| 2015/09/08 | 4,602.5 | 4,649.5 | 4,531.5 | 4,540 | -61.5 | -1.3% | 6,453,900 |
| 2015/09/07 | 4,554.5 | 4,630 | 4,495 | 4,601.5 | +19 | +0.4% | 8,514,600 |
| 2015/09/04 | 4,724.5 | 4,725 | 4,551 | 4,582.5 | -168.5 | -3.5% | 11,748,000 |
| 2015/09/03 | 4,850 | 4,870 | 4,747 | 4,751 | -32 | -0.7% | 7,325,800 |
| 2015/09/02 | 4,700 | 4,880 | 4,690.5 | 4,783 | -35 | -0.7% | 10,470,700 |
| 2015/09/01 | 4,913.5 | 4,962.5 | 4,818 | 4,818 | -146 | -2.9% | 9,546,100 |
| 2015/08/31 | 4,980.5 | 4,986 | 4,922.5 | 4,964 | -71 | -1.4% | 7,171,900 |
| 2015/08/28 | 5,000 | 5,048 | 4,983 | 5,035 | +192.5 | +4% | 9,289,600 |
| 2015/08/27 | 4,858.5 | 4,950 | 4,830.5 | 4,842.5 | +124 | +2.6% | 13,571,600 |
| 2015/08/26 | 4,577.5 | 4,731 | 4,501 | 4,718.5 | +163.5 | +3.6% | 13,956,300 |
| 2015/08/25 | 4,500 | 4,814.5 | 4,490 | 4,555 | -80 | -1.7% | 19,282,500 |
| 2015/08/24 | 4,810 | 4,860 | 4,635 | 4,635 | -406 | -8.1% | 21,336,000 |
| 2015/08/21 | 5,120 | 5,135 | 5,023 | 5,041 | -252 | -4.8% | 14,945,600 |
| 2015/08/20 | 5,400 | 5,413 | 5,288 | 5,293 | -155 | -2.8% | 10,050,600 |
| 2015/08/19 | 5,454 | 5,564 | 5,440 | 5,448 | -25 | -0.5% | 8,024,700 |
| 2015/08/18 | 5,450 | 5,494 | 5,426 | 5,473 | +45 | +0.8% | 4,988,200 |
| 2015/08/17 | 5,469 | 5,518 | 5,400 | 5,428 | +9 | +0.2% | 6,294,800 |
| 2015/08/14 | 5,444 | 5,475 | 5,414 | 5,419 | +2 | ±0% | 6,082,000 |
| 2015/08/13 | 5,490 | 5,502 | 5,381 | 5,417 | -131 | -2.4% | 11,651,000 |
| 2015/08/12 | 5,678 | 5,700 | 5,476 | 5,548 | -116 | -2% | 10,384,400 |
| 2015/08/11 | 5,740 | 5,770 | 5,608 | 5,664 | -20 | -0.4% | 6,817,000 |
| 2015/08/10 | 5,653 | 5,684 | 5,610 | 5,684 | +39 | +0.7% | 4,779,900 |
2351～
2400
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
