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 |
|---|---|---|---|---|---|---|---|
| 2015/12/18 | 4,659 | 4,761 | 4,531 | 4,543 | -116 | -2.5% | 12,898,100 |
| 2015/12/17 | 4,734 | 4,746 | 4,644 | 4,659 | +45 | +1% | 7,864,800 |
| 2015/12/16 | 4,581 | 4,677 | 4,574 | 4,614 | +122 | +2.7% | 10,191,600 |
| 2015/12/15 | 4,562 | 4,569 | 4,492 | 4,492 | -94 | -2% | 7,274,900 |
| 2015/12/14 | 4,552 | 4,590 | 4,547 | 4,586 | -73 | -1.6% | 8,002,800 |
| 2015/12/11 | 4,630 | 4,665 | 4,601 | 4,659 | -14 | -0.3% | 11,047,600 |
| 2015/12/10 | 4,690 | 4,702 | 4,665 | 4,673 | -32 | -0.7% | 7,234,600 |
| 2015/12/09 | 4,660 | 4,728 | 4,658 | 4,705 | +11 | +0.2% | 6,640,100 |
| 2015/12/08 | 4,726 | 4,776 | 4,687 | 4,694 | -53 | -1.1% | 7,057,000 |
| 2015/12/07 | 4,770 | 4,807 | 4,745 | 4,747 | +3 | +0.1% | 5,301,800 |
| 2015/12/04 | 4,701 | 4,768 | 4,694 | 4,744 | -74 | -1.5% | 8,005,500 |
| 2015/12/03 | 4,800 | 4,822 | 4,775 | 4,818 | +22 | +0.5% | 4,812,400 |
| 2015/12/02 | 4,766 | 4,833 | 4,753 | 4,796 | +26 | +0.5% | 5,862,000 |
| 2015/12/01 | 4,740 | 4,773 | 4,725 | 4,770 | +73 | +1.6% | 5,237,100 |
| 2015/11/30 | 4,770 | 4,774 | 4,697 | 4,697 | -94 | -2% | 7,138,100 |
| 2015/11/27 | 4,820 | 4,840 | 4,776 | 4,791 | -38 | -0.8% | 4,733,200 |
| 2015/11/26 | 4,820 | 4,847 | 4,804 | 4,829 | +33 | +0.7% | 4,446,300 |
| 2015/11/25 | 4,874 | 4,874 | 4,779 | 4,796 | -102 | -2.1% | 7,976,900 |
| 2015/11/24 | 4,903 | 4,910 | 4,853 | 4,898 | -16 | -0.3% | 5,831,100 |
| 2015/11/20 | 4,918 | 4,924 | 4,880 | 4,914 | -29 | -0.6% | 5,212,300 |
| 2015/11/19 | 4,948 | 4,987 | 4,923 | 4,943 | +45 | +0.9% | 5,960,400 |
| 2015/11/18 | 4,933 | 4,952 | 4,886 | 4,898 | -21 | -0.4% | 6,218,300 |
| 2015/11/17 | 4,980 | 4,993 | 4,912 | 4,919 | -19 | -0.4% | 8,722,400 |
| 2015/11/16 | 4,879 | 5,018 | 4,861 | 4,938 | -111 | -2.2% | 8,704,200 |
| 2015/11/13 | 4,960 | 5,064 | 4,950 | 5,049 | +1 | ±0% | 7,688,700 |
| 2015/11/12 | 5,130 | 5,134 | 5,045 | 5,048 | -140 | -2.7% | 9,445,700 |
| 2015/11/11 | 5,132 | 5,220 | 5,131 | 5,188 | +36 | +0.7% | 7,772,600 |
| 2015/11/10 | 5,044 | 5,170 | 5,044 | 5,152 | +34 | +0.7% | 7,576,700 |
| 2015/11/09 | 4,982 | 5,150 | 4,974 | 5,118 | +197 | +4% | 12,677,300 |
| 2015/11/06 | 4,930 | 4,935 | 4,882 | 4,921 | +28 | +0.6% | 4,300,400 |
| 2015/11/05 | 4,829 | 4,908 | 4,829 | 4,893 | +89 | +1.9% | 5,956,700 |
| 2015/11/04 | 4,800 | 4,875 | 4,776 | 4,804 | +91 | +1.9% | 7,428,100 |
| 2015/11/02 | 4,800 | 4,802 | 4,691 | 4,713 | -147 | -3% | 7,697,000 |
| 2015/10/30 | 4,849 | 4,918 | 4,791 | 4,860 | +21 | +0.4% | 10,104,500 |
| 2015/10/29 | 4,931 | 4,935 | 4,829 | 4,839 | -28 | -0.6% | 11,929,200 |
| 2015/10/28 | 4,826 | 4,885 | 4,821 | 4,867 | +43 | +0.9% | 4,605,900 |
| 2015/10/27 | 4,887 | 4,897 | 4,817 | 4,824 | -72 | -1.5% | 5,634,200 |
| 2015/10/26 | 4,950 | 4,950 | 4,895 | 4,896 | +54 | +1.1% | 5,754,500 |
| 2015/10/23 | 4,855 | 4,905 | 4,837 | 4,842 | +97 | +2% | 7,299,000 |
| 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 |
2351～
2400
件表示中 / 3754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 | 382,300円 | +17.9% | +10.5% | 3.56% | 11.34倍 | 1.00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 | 212,700円 | +2.7% | +6.8% | 3.29% | 12.15倍 | 1.18倍 |
|
国内最大の民間金融グループ。銀行、信託、証券、アセマネ、カード等。米州、アジアでの展開進む |
| みずほ | 445,200円 | +10.7% | +20.7% | 3.26% | 10.91倍 | 1.07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 | 171,200円 | +7.1% | +16.3% | 3.86% | 13.02倍 | 0.68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 | 140,100円 | +11.9% | +12.3% | 2.07% | 13.32倍 | 1.17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
