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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 4,002.5 | 4,018 | 3,980 | 3,990.5 | -11.5 | -0.3% | 9,416,700 |
| 2015/01/29 | 4,018 | 4,019 | 3,986 | 4,002 | -79.5 | -1.9% | 12,262,200 |
| 2015/01/28 | 4,100 | 4,116.5 | 4,063.5 | 4,081.5 | -89 | -2.1% | 11,048,600 |
| 2015/01/27 | 4,100 | 4,177 | 4,081 | 4,170.5 | +121.5 | +3% | 8,892,300 |
| 2015/01/26 | 4,019.5 | 4,051 | 4,007 | 4,049 | -36 | -0.9% | 5,605,300 |
| 2015/01/23 | 4,105 | 4,112 | 4,062.5 | 4,085 | +37 | +0.9% | 6,250,300 |
| 2015/01/22 | 4,047.5 | 4,070 | 4,006 | 4,048 | +12.5 | +0.3% | 5,433,500 |
| 2015/01/21 | 4,039 | 4,058.5 | 4,002 | 4,035.5 | -54.5 | -1.3% | 5,436,100 |
| 2015/01/20 | 4,003.5 | 4,094.5 | 3,983.5 | 4,090 | +96 | +2.4% | 6,550,900 |
| 2015/01/19 | 4,053.5 | 4,063.5 | 3,972.5 | 3,994 | -42 | -1% | 5,839,200 |
| 2015/01/16 | 3,972 | 4,036.5 | 3,952 | 4,036 | +13.5 | +0.3% | 7,556,600 |
| 2015/01/15 | 4,001.5 | 4,033 | 3,984 | 4,022.5 | +15 | +0.4% | 7,428,800 |
| 2015/01/14 | 4,019.5 | 4,046 | 3,995 | 4,007.5 | -43.5 | -1.1% | 7,482,300 |
| 2015/01/13 | 4,050 | 4,057 | 3,994 | 4,051 | -43 | -1.1% | 10,369,800 |
| 2015/01/09 | 4,162 | 4,167.5 | 4,067.5 | 4,094 | -65.5 | -1.6% | 11,461,900 |
| 2015/01/08 | 4,199.5 | 4,200 | 4,146.5 | 4,159.5 | +21 | +0.5% | 6,157,500 |
| 2015/01/07 | 4,175 | 4,181 | 4,122 | 4,138.5 | -70 | -1.7% | 8,653,300 |
| 2015/01/06 | 4,233 | 4,245 | 4,199 | 4,208.5 | -100.5 | -2.3% | 7,986,500 |
| 2015/01/05 | 4,335 | 4,349.5 | 4,268 | 4,309 | -66 | -1.5% | 6,631,100 |
| 2014/12/30 | 4,415.5 | 4,434 | 4,374.5 | 4,375 | -45.5 | -1% | 4,801,600 |
| 2014/12/29 | 4,450 | 4,450.5 | 4,390.5 | 4,420.5 | -15 | -0.3% | 4,222,000 |
| 2014/12/26 | 4,425 | 4,464 | 4,420 | 4,435.5 | +30 | +0.7% | 3,863,800 |
| 2014/12/25 | 4,409.5 | 4,426 | 4,395 | 4,405.5 | +47 | +1.1% | 4,962,700 |
| 2014/12/24 | 4,380 | 4,399 | 4,353.5 | 4,358.5 | +30.5 | +0.7% | 6,434,800 |
| 2014/12/22 | 4,338.5 | 4,345.5 | 4,300 | 4,328 | +3.5 | +0.1% | 5,387,300 |
| 2014/12/19 | 4,257.5 | 4,338.5 | 4,243 | 4,324.5 | +172.5 | +4.2% | 10,286,900 |
| 2014/12/18 | 4,244 | 4,245 | 4,150.5 | 4,152 | +31 | +0.8% | 7,075,500 |
| 2014/12/17 | 4,098 | 4,169.5 | 4,086 | 4,121 | -0.5 | ±0% | 7,581,100 |
| 2014/12/16 | 4,192.5 | 4,193 | 4,101 | 4,121.5 | -112 | -2.6% | 9,106,400 |
| 2014/12/15 | 4,260 | 4,281 | 4,223 | 4,233.5 | -105.5 | -2.4% | 7,655,700 |
| 2014/12/12 | 4,295.5 | 4,388 | 4,272.5 | 4,339 | +22 | +0.5% | 10,903,000 |
| 2014/12/11 | 4,338.5 | 4,353.5 | 4,281.5 | 4,317 | -75 | -1.7% | 7,428,600 |
| 2014/12/10 | 4,440 | 4,480 | 4,371.5 | 4,392 | -109.5 | -2.4% | 7,863,100 |
| 2014/12/09 | 4,493 | 4,514.5 | 4,470.5 | 4,501.5 | -18 | -0.4% | 5,549,800 |
| 2014/12/08 | 4,500 | 4,531 | 4,476.5 | 4,519.5 | +50.5 | +1.1% | 7,120,000 |
| 2014/12/05 | 4,440 | 4,473 | 4,418 | 4,469 | +11 | +0.2% | 4,395,100 |
| 2014/12/04 | 4,450 | 4,476.5 | 4,442 | 4,458 | +29 | +0.7% | 5,015,600 |
| 2014/12/03 | 4,431 | 4,454.5 | 4,405 | 4,429 | -3 | -0.1% | 6,077,300 |
| 2014/12/02 | 4,415 | 4,465 | 4,390 | 4,432 | -45.5 | -1% | 7,909,200 |
| 2014/12/01 | 4,460 | 4,501.5 | 4,454 | 4,477.5 | +2.5 | +0.1% | 4,317,200 |
| 2014/11/28 | 4,437 | 4,477.5 | 4,431.5 | 4,475 | +47.5 | +1.1% | 3,991,600 |
| 2014/11/27 | 4,450 | 4,460 | 4,415 | 4,427.5 | -61.5 | -1.4% | 4,604,500 |
| 2014/11/26 | 4,500 | 4,520 | 4,479 | 4,489 | -39 | -0.9% | 5,342,900 |
| 2014/11/25 | 4,538 | 4,543 | 4,515 | 4,528 | +46 | +1% | 6,191,100 |
| 2014/11/21 | 4,502.5 | 4,512 | 4,451 | 4,482 | +13 | +0.3% | 6,204,400 |
| 2014/11/20 | 4,491 | 4,509 | 4,467.5 | 4,469 | -4 | -0.1% | 4,740,700 |
| 2014/11/19 | 4,460 | 4,493 | 4,450.5 | 4,473 | +53.5 | +1.2% | 6,860,400 |
| 2014/11/18 | 4,389 | 4,435.5 | 4,377 | 4,419.5 | +59 | +1.4% | 7,411,100 |
| 2014/11/17 | 4,460 | 4,479 | 4,350.5 | 4,360.5 | -84 | -1.9% | 10,037,900 |
| 2014/11/14 | 4,503 | 4,525 | 4,385 | 4,444.5 | -82 | -1.8% | 14,157,500 |
2401～
2450
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
