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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 7,564 | 7,585 | 7,528 | 7,559 | -25 | -0.3% | 4,076,100 |
| 2024/01/29 | 7,499 | 7,587 | 7,495 | 7,584 | +144 | +1.9% | 6,071,900 |
| 2024/01/26 | 7,531 | 7,533 | 7,440 | 7,440 | -205 | -2.7% | 9,687,600 |
| 2024/01/25 | 7,713 | 7,748 | 7,634 | 7,645 | -61 | -0.8% | 8,545,400 |
| 2024/01/24 | 7,399 | 7,706 | 7,378 | 7,706 | +297 | +4% | 16,515,400 |
| 2024/01/23 | 7,400 | 7,482 | 7,344 | 7,409 | +36 | +0.5% | 7,651,400 |
| 2024/01/22 | 7,299 | 7,373 | 7,270 | 7,373 | +93 | +1.3% | 5,732,900 |
| 2024/01/19 | 7,280 | 7,282 | 7,232 | 7,280 | +60 | +0.8% | 5,876,400 |
| 2024/01/18 | 7,268 | 7,289 | 7,163 | 7,220 | -46 | -0.6% | 6,613,800 |
| 2024/01/17 | 7,250 | 7,337 | 7,210 | 7,266 | +16 | +0.2% | 7,080,500 |
| 2024/01/16 | 7,335 | 7,352 | 7,222 | 7,250 | -100 | -1.4% | 5,811,300 |
| 2024/01/15 | 7,211 | 7,350 | 7,191 | 7,350 | +213 | +3% | 6,958,800 |
| 2024/01/12 | 7,232 | 7,255 | 7,135 | 7,137 | -100 | -1.4% | 7,929,700 |
| 2024/01/11 | 7,193 | 7,286 | 7,180 | 7,237 | +113 | +1.6% | 7,915,500 |
| 2024/01/10 | 7,071 | 7,162 | 7,065 | 7,124 | +1 | ±0% | 5,114,800 |
| 2024/01/09 | 7,161 | 7,170 | 7,072 | 7,123 | -38 | -0.5% | 6,973,400 |
| 2024/01/05 | 7,048 | 7,161 | 7,020 | 7,161 | +181 | +2.6% | 7,360,400 |
| 2024/01/04 | 6,937 | 6,980 | 6,849 | 6,980 | +100 | +1.5% | 5,843,400 |
| 2023/12/29 | 6,871 | 6,918 | 6,831 | 6,880 | +52 | +0.8% | 4,705,300 |
| 2023/12/28 | 6,810 | 6,869 | 6,785 | 6,828 | -19 | -0.3% | 4,095,700 |
| 2023/12/27 | 6,820 | 6,858 | 6,792 | 6,847 | +73 | +1.1% | 4,890,600 |
| 2023/12/26 | 6,772 | 6,794 | 6,731 | 6,774 | -20 | -0.3% | 3,811,500 |
| 2023/12/25 | 6,885 | 6,890 | 6,791 | 6,794 | -46 | -0.7% | 3,729,700 |
| 2023/12/22 | 6,739 | 6,869 | 6,736 | 6,840 | +185 | +2.8% | 7,647,700 |
| 2023/12/21 | 6,655 | 6,679 | 6,613 | 6,655 | -48 | -0.7% | 6,010,400 |
| 2023/12/20 | 6,578 | 6,746 | 6,553 | 6,703 | +25 | +0.4% | 8,183,400 |
| 2023/12/19 | 6,653 | 6,718 | 6,570 | 6,678 | +43 | +0.6% | 10,128,400 |
| 2023/12/18 | 6,660 | 6,712 | 6,530 | 6,635 | -125 | -1.8% | 14,066,500 |
| 2023/12/15 | 6,785 | 6,930 | 6,747 | 6,760 | -225 | -3.2% | 18,650,100 |
| 2023/12/14 | 7,232 | 7,254 | 6,985 | 6,985 | -387 | -5.2% | 13,063,900 |
| 2023/12/13 | 7,307 | 7,372 | 7,296 | 7,372 | +97 | +1.3% | 4,499,700 |
| 2023/12/12 | 7,275 | 7,352 | 7,240 | 7,275 | -88 | -1.2% | 5,174,500 |
| 2023/12/11 | 7,240 | 7,377 | 7,216 | 7,363 | +124 | +1.7% | 5,897,400 |
| 2023/12/08 | 7,250 | 7,368 | 7,209 | 7,239 | +11 | +0.2% | 9,571,400 |
| 2023/12/07 | 7,130 | 7,228 | 7,068 | 7,228 | +29 | +0.4% | 6,420,900 |
| 2023/12/06 | 7,151 | 7,201 | 7,072 | 7,199 | +49 | +0.7% | 6,373,500 |
| 2023/12/05 | 7,190 | 7,229 | 7,118 | 7,150 | -52 | -0.7% | 5,000,800 |
| 2023/12/04 | 7,350 | 7,363 | 7,191 | 7,202 | -134 | -1.8% | 5,973,000 |
| 2023/12/01 | 7,275 | 7,368 | 7,256 | 7,336 | +78 | +1.1% | 7,485,200 |
| 2023/11/30 | 7,300 | 7,332 | 7,218 | 7,258 | -6 | -0.1% | 8,249,700 |
| 2023/11/29 | 7,414 | 7,464 | 7,264 | 7,264 | -196 | -2.6% | 6,467,100 |
| 2023/11/28 | 7,437 | 7,555 | 7,407 | 7,460 | -34 | -0.5% | 6,868,700 |
| 2023/11/27 | 7,365 | 7,494 | 7,293 | 7,494 | +154 | +2.1% | 6,899,900 |
| 2023/11/24 | 7,385 | 7,408 | 7,326 | 7,340 | -57 | -0.8% | 4,958,600 |
| 2023/11/22 | 7,329 | 7,407 | 7,312 | 7,397 | +18 | +0.2% | 4,421,800 |
| 2023/11/21 | 7,466 | 7,509 | 7,342 | 7,379 | -87 | -1.2% | 5,560,500 |
| 2023/11/20 | 7,418 | 7,536 | 7,409 | 7,466 | +23 | +0.3% | 6,112,200 |
| 2023/11/17 | 7,270 | 7,443 | 7,203 | 7,443 | +102 | +1.4% | 7,740,600 |
| 2023/11/16 | 7,201 | 7,385 | 7,184 | 7,341 | +189 | +2.6% | 9,817,400 |
| 2023/11/15 | 7,250 | 7,325 | 7,114 | 7,152 | -4 | -0.1% | 11,997,500 |
201～
250
件表示中 / 3585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 | 359,900円 | +10.1% | +9.1% | 3.33% | 12.14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 | 180,600円 | +0.9% | +0.6% | 3.32% | 12.04倍 | 1.03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 | 384,800円 | +9.8% | +25.8% | 3.38% | 11.90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 | 145,000円 | +5.6% | +15.9% | 3.86% | 13.11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 | 124,300円 | +4.1% | +4.1% | 1.85% | 16.42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
