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 |
|---|---|---|---|---|---|---|---|
| 2014/12/26 | 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 |
| 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 |
2551～
2600
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
