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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 5,580 | 5,698 | 5,548 | 5,675 | +153 | +2.8% | 13,042,800 |
| 2015/05/27 | 5,439 | 5,565 | 5,400 | 5,522 | +77 | +1.4% | 11,361,600 |
| 2015/05/26 | 5,454 | 5,468 | 5,427 | 5,445 | -1 | ±0% | 4,649,800 |
| 2015/05/25 | 5,450 | 5,476 | 5,418 | 5,446 | +51 | +0.9% | 5,085,600 |
| 2015/05/22 | 5,406 | 5,418 | 5,346 | 5,395 | -10 | -0.2% | 6,287,200 |
| 2015/05/21 | 5,380 | 5,485 | 5,361 | 5,405 | +60 | +1.1% | 8,165,700 |
| 2015/05/20 | 5,430 | 5,480 | 5,345 | 5,345 | +32 | +0.6% | 11,672,400 |
| 2015/05/19 | 5,322 | 5,357 | 5,272 | 5,313 | -9 | -0.2% | 8,589,700 |
| 2015/05/18 | 5,150 | 5,332 | 5,143 | 5,322 | +182 | +3.5% | 13,315,900 |
| 2015/05/15 | 5,130 | 5,192 | 5,055 | 5,140 | +30 | +0.6% | 12,904,600 |
| 2015/05/14 | 5,150 | 5,207 | 5,068 | 5,110 | -148 | -2.8% | 12,931,400 |
| 2015/05/13 | 5,352 | 5,361 | 5,232 | 5,258 | -142 | -2.6% | 12,717,200 |
| 2015/05/12 | 5,386 | 5,433 | 5,288 | 5,400 | +20 | +0.4% | 7,580,000 |
| 2015/05/11 | 5,469 | 5,566 | 5,364 | 5,380 | +23 | +0.4% | 11,642,000 |
| 2015/05/08 | 5,158 | 5,375 | 5,138 | 5,357 | +236 | +4.6% | 13,871,200 |
| 2015/05/07 | 5,135 | 5,165 | 5,092 | 5,121 | -44 | -0.9% | 8,749,700 |
| 2015/05/01 | 5,180 | 5,197 | 5,105 | 5,165 | -77 | -1.5% | 9,072,400 |
| 2015/04/30 | 5,210 | 5,293 | 5,191 | 5,242 | -58 | -1.1% | 11,628,500 |
| 2015/04/28 | 5,285 | 5,300 | 5,269 | 5,300 | +41 | +0.8% | 5,988,500 |
| 2015/04/27 | 5,283 | 5,293 | 5,195 | 5,259 | +22 | +0.4% | 6,100,300 |
| 2015/04/24 | 5,214 | 5,285 | 5,177 | 5,237 | +18 | +0.3% | 8,884,700 |
| 2015/04/23 | 5,279 | 5,324 | 5,142 | 5,219 | -22 | -0.4% | 13,066,800 |
| 2015/04/22 | 5,100 | 5,300 | 5,099 | 5,241 | +191 | +3.8% | 17,271,200 |
| 2015/04/21 | 4,982 | 5,087 | 4,976 | 5,050 | +92 | +1.9% | 10,634,100 |
| 2015/04/20 | 4,860 | 5,015 | 4,851 | 4,958 | +6.5 | +0.1% | 11,182,300 |
| 2015/04/17 | 4,906 | 5,020 | 4,862 | 4,951.5 | +46.5 | +0.9% | 14,431,700 |
| 2015/04/16 | 4,716 | 4,906 | 4,712 | 4,905 | +181 | +3.8% | 12,807,600 |
| 2015/04/15 | 4,715 | 4,732.5 | 4,691 | 4,724 | -25 | -0.5% | 5,263,900 |
| 2015/04/14 | 4,731.5 | 4,771 | 4,711 | 4,749 | +18.5 | +0.4% | 4,030,100 |
| 2015/04/13 | 4,699.5 | 4,738 | 4,680 | 4,730.5 | +22.5 | +0.5% | 4,011,700 |
| 2015/04/10 | 4,706.5 | 4,758 | 4,662 | 4,708 | +8.5 | +0.2% | 7,392,000 |
| 2015/04/09 | 4,711 | 4,738 | 4,678 | 4,699.5 | -9.5 | -0.2% | 5,291,900 |
| 2015/04/08 | 4,714 | 4,753 | 4,700 | 4,709 | +32.5 | +0.7% | 7,160,200 |
| 2015/04/07 | 4,663.5 | 4,714 | 4,643.5 | 4,676.5 | +59.5 | +1.3% | 7,661,900 |
| 2015/04/06 | 4,600 | 4,630 | 4,578 | 4,617 | -31 | -0.7% | 3,624,900 |
| 2015/04/03 | 4,700 | 4,711.5 | 4,597 | 4,648 | -29.5 | -0.6% | 6,390,400 |
| 2015/04/02 | 4,602 | 4,724.5 | 4,599 | 4,677.5 | +89.5 | +2% | 8,232,400 |
| 2015/04/01 | 4,575 | 4,642.5 | 4,530 | 4,588 | -13.5 | -0.3% | 7,616,700 |
| 2015/03/31 | 4,720 | 4,731 | 4,597.5 | 4,601.5 | -65 | -1.4% | 6,966,900 |
| 2015/03/30 | 4,664 | 4,678.5 | 4,560 | 4,666.5 | +11 | +0.2% | 7,587,500 |
| 2015/03/27 | 4,690.5 | 4,784 | 4,631 | 4,655.5 | -71 | -1.5% | 9,584,300 |
| 2015/03/26 | 4,790 | 4,795 | 4,688 | 4,726.5 | -111.5 | -2.3% | 11,181,400 |
| 2015/03/25 | 4,830 | 4,846 | 4,792 | 4,838 | +8 | +0.2% | 6,214,200 |
| 2015/03/24 | 4,870.5 | 4,884 | 4,808.5 | 4,830 | -40 | -0.8% | 5,664,100 |
| 2015/03/23 | 4,891.5 | 4,894 | 4,846.5 | 4,870 | +0.5 | ±0% | 5,622,400 |
| 2015/03/20 | 4,809.5 | 4,869.5 | 4,800 | 4,869.5 | +41.5 | +0.9% | 6,133,800 |
| 2015/03/19 | 4,877 | 4,882.5 | 4,787 | 4,828 | -58.5 | -1.2% | 8,297,800 |
| 2015/03/18 | 4,848 | 4,905 | 4,818.5 | 4,886.5 | +35.5 | +0.7% | 7,199,300 |
| 2015/03/17 | 4,900 | 4,904.5 | 4,841 | 4,851 | -7.5 | -0.2% | 5,845,300 |
| 2015/03/16 | 4,830 | 4,915 | 4,816 | 4,858.5 | +78 | +1.6% | 9,529,100 |
2451～
2500
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
