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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 4,497 | 4,535 | 4,471.5 | 4,526.5 | +50.5 | +1.1% | 7,171,400 |
| 2014/11/12 | 4,520 | 4,553 | 4,451.5 | 4,476 | -7.5 | -0.2% | 7,532,600 |
| 2014/11/11 | 4,485 | 4,508.5 | 4,425 | 4,483.5 | +20.5 | +0.5% | 6,956,600 |
| 2014/11/10 | 4,414 | 4,463 | 4,405 | 4,463 | +36 | +0.8% | 5,429,900 |
| 2014/11/07 | 4,450 | 4,476 | 4,390 | 4,427 | -4 | -0.1% | 6,616,700 |
| 2014/11/06 | 4,552.5 | 4,559.5 | 4,425.5 | 4,431 | -107.5 | -2.4% | 10,765,500 |
| 2014/11/05 | 4,543 | 4,588 | 4,485 | 4,538.5 | -4.5 | -0.1% | 10,740,700 |
| 2014/11/04 | 4,679.5 | 4,699 | 4,487 | 4,543 | +143.5 | +3.3% | 21,091,200 |
| 2014/10/31 | 4,150 | 4,480 | 4,148.5 | 4,399.5 | +294 | +7.2% | 18,317,400 |
| 2014/10/30 | 4,108 | 4,130.5 | 4,087 | 4,105.5 | +23.5 | +0.6% | 6,693,000 |
| 2014/10/29 | 4,062 | 4,099 | 4,052 | 4,082 | +61.5 | +1.5% | 5,361,100 |
| 2014/10/28 | 4,006 | 4,049 | 4,000 | 4,020.5 | +2 | ±0% | 4,503,900 |
| 2014/10/27 | 4,029 | 4,029 | 3,982 | 4,018.5 | +28 | +0.7% | 4,829,100 |
| 2014/10/24 | 4,023 | 4,039 | 3,978.5 | 3,990.5 | +35.5 | +0.9% | 6,117,600 |
| 2014/10/23 | 3,955 | 3,991.5 | 3,906 | 3,955 | -12 | -0.3% | 7,160,500 |
| 2014/10/22 | 3,980 | 3,997 | 3,933.5 | 3,967 | +40.5 | +1% | 8,033,400 |
| 2014/10/21 | 4,020 | 4,050 | 3,904 | 3,926.5 | -36.5 | -0.9% | 8,661,300 |
| 2014/10/20 | 3,935 | 3,986.5 | 3,913 | 3,963 | +128 | +3.3% | 7,654,000 |
| 2014/10/17 | 3,900 | 3,921 | 3,823 | 3,835 | -98.5 | -2.5% | 12,610,400 |
| 2014/10/16 | 3,940 | 3,950 | 3,905 | 3,933.5 | -109 | -2.7% | 8,590,600 |
| 2014/10/15 | 4,023 | 4,058 | 3,986.5 | 4,042.5 | +19 | +0.5% | 6,602,000 |
| 2014/10/14 | 3,996.5 | 4,072 | 3,982.5 | 4,023.5 | -96.5 | -2.3% | 11,174,600 |
| 2014/10/10 | 4,141 | 4,148 | 4,073 | 4,120 | -126.5 | -3% | 11,941,700 |
| 2014/10/09 | 4,290 | 4,308.5 | 4,230.5 | 4,246.5 | -53.5 | -1.2% | 7,494,700 |
| 2014/10/08 | 4,290 | 4,308.5 | 4,243.5 | 4,300 | -91 | -2.1% | 8,049,200 |
| 2014/10/07 | 4,419.5 | 4,449 | 4,386 | 4,391 | -8 | -0.2% | 5,100,000 |
| 2014/10/06 | 4,417.5 | 4,442.5 | 4,384.5 | 4,399 | +19 | +0.4% | 6,192,400 |
| 2014/10/03 | 4,399.5 | 4,418 | 4,356 | 4,380 | -12.5 | -0.3% | 4,642,500 |
| 2014/10/02 | 4,480 | 4,498.5 | 4,371 | 4,392.5 | -125.5 | -2.8% | 8,995,700 |
| 2014/10/01 | 4,475 | 4,567 | 4,464 | 4,518 | +47 | +1.1% | 8,240,800 |
| 2014/09/30 | 4,477 | 4,490 | 4,405.5 | 4,471 | +30 | +0.7% | 6,826,700 |
| 2014/09/29 | 4,449 | 4,464 | 4,420.5 | 4,441 | -7.5 | -0.2% | 4,273,200 |
| 2014/09/26 | 4,440.5 | 4,466 | 4,430.5 | 4,448.5 | -82.5 | -1.8% | 5,313,500 |
| 2014/09/25 | 4,528.5 | 4,537 | 4,505.5 | 4,531 | +33.5 | +0.7% | 5,408,700 |
| 2014/09/24 | 4,460 | 4,499 | 4,460 | 4,497.5 | -6 | -0.1% | 4,785,800 |
| 2014/09/22 | 4,500 | 4,518 | 4,455 | 4,503.5 | +40.5 | +0.9% | 8,130,300 |
| 2014/09/19 | 4,445 | 4,481.5 | 4,431.5 | 4,463 | +64.5 | +1.5% | 8,740,100 |
| 2014/09/18 | 4,389.5 | 4,417 | 4,382.5 | 4,398.5 | +68.5 | +1.6% | 6,302,400 |
| 2014/09/17 | 4,350 | 4,386 | 4,325 | 4,330 | -34.5 | -0.8% | 4,508,000 |
| 2014/09/16 | 4,390 | 4,406 | 4,349 | 4,364.5 | -59.5 | -1.3% | 7,832,600 |
| 2014/09/12 | 4,434 | 4,446 | 4,398 | 4,424 | +22.5 | +0.5% | 8,740,900 |
| 2014/09/11 | 4,388.5 | 4,416.5 | 4,365.5 | 4,401.5 | +65 | +1.5% | 8,743,500 |
| 2014/09/10 | 4,309.5 | 4,343 | 4,283 | 4,336.5 | +27 | +0.6% | 4,335,700 |
| 2014/09/09 | 4,352 | 4,371.5 | 4,307.5 | 4,309.5 | -19 | -0.4% | 4,538,400 |
| 2014/09/08 | 4,304.5 | 4,333 | 4,297.5 | 4,328.5 | +32.5 | +0.8% | 3,347,700 |
| 2014/09/05 | 4,330 | 4,340 | 4,290.5 | 4,296 | -2.5 | -0.1% | 4,170,300 |
| 2014/09/04 | 4,334 | 4,355.5 | 4,285 | 4,298.5 | -23 | -0.5% | 4,815,200 |
| 2014/09/03 | 4,370 | 4,378 | 4,313.5 | 4,321.5 | +26.5 | +0.6% | 7,133,500 |
| 2014/09/02 | 4,219 | 4,311.5 | 4,216.5 | 4,295 | +76 | +1.8% | 7,174,700 |
| 2014/09/01 | 4,210 | 4,237 | 4,202 | 4,219 | +18.5 | +0.4% | 3,655,200 |
2451～
2500
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
