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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 4,250 | 4,315 | 4,248 | 4,260 | +70 | +1.7% | 9,392,200 |
| 2014/07/30 | 4,160 | 4,211.5 | 4,156 | 4,190 | +27 | +0.6% | 5,812,000 |
| 2014/07/29 | 4,163 | 4,179 | 4,143.5 | 4,163 | +2.5 | +0.1% | 4,587,200 |
| 2014/07/28 | 4,095.5 | 4,177 | 4,092 | 4,160.5 | +65 | +1.6% | 5,386,300 |
| 2014/07/25 | 4,074 | 4,109 | 4,060 | 4,095.5 | +18 | +0.4% | 5,531,000 |
| 2014/07/24 | 4,052.5 | 4,095 | 4,041.5 | 4,077.5 | +36 | +0.9% | 6,946,800 |
| 2014/07/23 | 4,053 | 4,075 | 4,035 | 4,041.5 | -5.5 | -0.1% | 4,560,800 |
| 2014/07/22 | 4,066 | 4,078.5 | 4,028.5 | 4,047 | -19 | -0.5% | 6,431,300 |
| 2014/07/18 | 4,075 | 4,079 | 4,045 | 4,066 | -51 | -1.2% | 7,931,500 |
| 2014/07/17 | 4,155 | 4,178 | 4,100 | 4,117 | -27 | -0.7% | 6,299,800 |
| 2014/07/16 | 4,135 | 4,174 | 4,111 | 4,144 | +7 | +0.2% | 6,516,000 |
| 2014/07/15 | 4,149 | 4,178 | 4,135 | 4,137 | +3 | +0.1% | 7,846,400 |
| 2014/07/14 | 4,118 | 4,149 | 4,089 | 4,134 | +16 | +0.4% | 5,616,600 |
| 2014/07/11 | 4,128 | 4,132 | 4,076 | 4,118 | -34 | -0.8% | 8,648,300 |
| 2014/07/10 | 4,229 | 4,244 | 4,135 | 4,152 | -77 | -1.8% | 9,886,700 |
| 2014/07/09 | 4,229 | 4,260 | 4,214 | 4,229 | -46 | -1.1% | 6,232,500 |
| 2014/07/08 | 4,260 | 4,294 | 4,235 | 4,275 | -21 | -0.5% | 4,936,900 |
| 2014/07/07 | 4,304 | 4,329 | 4,293 | 4,296 | -27 | -0.6% | 2,961,600 |
| 2014/07/04 | 4,342 | 4,355 | 4,310 | 4,323 | +37 | +0.9% | 5,429,100 |
| 2014/07/03 | 4,340 | 4,340 | 4,265 | 4,286 | -28 | -0.6% | 6,006,300 |
| 2014/07/02 | 4,349 | 4,355 | 4,305 | 4,314 | +21 | +0.5% | 5,773,300 |
| 2014/07/01 | 4,266 | 4,323 | 4,245 | 4,293 | +49 | +1.2% | 6,321,800 |
| 2014/06/30 | 4,259 | 4,275 | 4,205 | 4,244 | -16 | -0.4% | 6,925,200 |
| 2014/06/27 | 4,280 | 4,296 | 4,231 | 4,260 | -43 | -1% | 5,881,200 |
| 2014/06/26 | 4,320 | 4,335 | 4,293 | 4,303 | +14 | +0.3% | 5,268,600 |
| 2014/06/25 | 4,305 | 4,326 | 4,288 | 4,289 | -55 | -1.3% | 6,916,200 |
| 2014/06/24 | 4,332 | 4,369 | 4,306 | 4,344 | -28 | -0.6% | 5,066,100 |
| 2014/06/23 | 4,415 | 4,430 | 4,360 | 4,372 | -39 | -0.9% | 5,494,100 |
| 2014/06/20 | 4,438 | 4,480 | 4,396 | 4,411 | -1 | ±0% | 9,290,600 |
| 2014/06/19 | 4,301 | 4,458 | 4,296 | 4,412 | +111 | +2.6% | 13,863,500 |
| 2014/06/18 | 4,265 | 4,311 | 4,242 | 4,301 | +39 | +0.9% | 6,319,400 |
| 2014/06/17 | 4,294 | 4,316 | 4,246 | 4,262 | -17 | -0.4% | 4,826,500 |
| 2014/06/16 | 4,342 | 4,353 | 4,254 | 4,279 | -57 | -1.3% | 6,128,800 |
| 2014/06/13 | 4,251 | 4,349 | 4,250 | 4,336 | +28 | +0.6% | 8,275,300 |
| 2014/06/12 | 4,251 | 4,317 | 4,246 | 4,308 | +28 | +0.7% | 7,749,200 |
| 2014/06/11 | 4,220 | 4,283 | 4,216 | 4,280 | +75 | +1.8% | 6,338,200 |
| 2014/06/10 | 4,240 | 4,282 | 4,189 | 4,205 | -16 | -0.4% | 8,508,500 |
| 2014/06/09 | 4,297 | 4,299 | 4,216 | 4,221 | -45 | -1.1% | 4,289,500 |
| 2014/06/06 | 4,277 | 4,300 | 4,251 | 4,266 | +25 | +0.6% | 5,951,800 |
| 2014/06/05 | 4,230 | 4,258 | 4,210 | 4,241 | +25 | +0.6% | 7,168,000 |
| 2014/06/04 | 4,235 | 4,245 | 4,188 | 4,216 | -28 | -0.7% | 6,927,700 |
| 2014/06/03 | 4,235 | 4,274 | 4,220 | 4,244 | +74 | +1.8% | 10,506,500 |
| 2014/06/02 | 4,157 | 4,182 | 4,146 | 4,170 | +65 | +1.6% | 6,335,300 |
| 2014/05/30 | 4,117 | 4,155 | 4,071 | 4,105 | +3 | +0.1% | 6,954,800 |
| 2014/05/29 | 4,058 | 4,132 | 4,052 | 4,102 | +8 | +0.2% | 5,675,800 |
| 2014/05/28 | 4,123 | 4,131 | 4,081 | 4,094 | +19 | +0.5% | 8,718,400 |
| 2014/05/27 | 4,023 | 4,127 | 4,023 | 4,075 | +52 | +1.3% | 11,459,800 |
| 2014/05/26 | 4,014 | 4,034 | 3,997 | 4,023 | +69 | +1.7% | 7,955,300 |
| 2014/05/23 | 3,928 | 4,010 | 3,916 | 3,954 | +49 | +1.3% | 14,212,700 |
| 2014/05/22 | 3,863 | 3,939 | 3,812 | 3,905 | +66 | +1.7% | 10,878,100 |
2651～
2700
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
