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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 4,545 | 4,684 | 4,545 | 4,648 | +102 | +2.2% | 7,185,800 |
| 2014/03/05 | 4,595 | 4,615 | 4,544 | 4,546 | +42 | +0.9% | 6,983,700 |
| 2014/03/04 | 4,432 | 4,535 | 4,426 | 4,504 | +10 | +0.2% | 7,982,700 |
| 2014/03/03 | 4,450 | 4,506 | 4,402 | 4,494 | -46 | -1% | 11,969,500 |
| 2014/02/28 | 4,601 | 4,607 | 4,540 | 4,540 | -87 | -1.9% | 11,071,500 |
| 2014/02/27 | 4,691 | 4,699 | 4,616 | 4,627 | -86 | -1.8% | 7,788,800 |
| 2014/02/26 | 4,748 | 4,757 | 4,712 | 4,713 | -78 | -1.6% | 6,287,300 |
| 2014/02/25 | 4,786 | 4,810 | 4,771 | 4,791 | +32 | +0.7% | 6,368,100 |
| 2014/02/24 | 4,842 | 4,859 | 4,701 | 4,759 | -68 | -1.4% | 8,417,100 |
| 2014/02/21 | 4,810 | 4,845 | 4,739 | 4,827 | +62 | +1.3% | 7,805,900 |
| 2014/02/20 | 4,820 | 4,837 | 4,748 | 4,765 | -72 | -1.5% | 6,044,700 |
| 2014/02/19 | 4,828 | 4,863 | 4,785 | 4,837 | -39 | -0.8% | 6,155,800 |
| 2014/02/18 | 4,654 | 4,910 | 4,654 | 4,876 | +232 | +5% | 11,020,000 |
| 2014/02/17 | 4,645 | 4,680 | 4,552 | 4,644 | +12 | +0.3% | 6,606,000 |
| 2014/02/14 | 4,735 | 4,756 | 4,595 | 4,632 | -58 | -1.2% | 6,624,100 |
| 2014/02/13 | 4,780 | 4,781 | 4,682 | 4,690 | -97 | -2% | 6,279,200 |
| 2014/02/12 | 4,852 | 4,859 | 4,783 | 4,787 | +38 | +0.8% | 6,572,900 |
| 2014/02/10 | 4,831 | 4,831 | 4,703 | 4,749 | -15 | -0.3% | 6,737,200 |
| 2014/02/07 | 4,719 | 4,773 | 4,702 | 4,764 | +138 | +3% | 7,598,700 |
| 2014/02/06 | 4,660 | 4,702 | 4,626 | 4,626 | -67 | -1.4% | 7,077,500 |
| 2014/02/05 | 4,636 | 4,812 | 4,594 | 4,693 | +189 | +4.2% | 14,176,300 |
| 2014/02/04 | 4,500 | 4,600 | 4,495 | 4,504 | -137 | -3% | 14,309,100 |
| 2014/02/03 | 4,829 | 4,829 | 4,625 | 4,641 | -183 | -3.8% | 12,104,800 |
| 2014/01/31 | 4,885 | 4,906 | 4,792 | 4,824 | +1 | ±0% | 8,617,600 |
| 2014/01/30 | 4,900 | 4,950 | 4,774 | 4,823 | -272 | -5.3% | 18,823,100 |
| 2014/01/29 | 5,040 | 5,135 | 5,036 | 5,095 | +135 | +2.7% | 7,098,700 |
| 2014/01/28 | 5,000 | 5,033 | 4,960 | 4,960 | -4 | -0.1% | 8,354,900 |
| 2014/01/27 | 4,950 | 5,007 | 4,924 | 4,964 | -156 | -3% | 10,937,300 |
| 2014/01/24 | 5,200 | 5,224 | 5,081 | 5,120 | -147 | -2.8% | 14,487,900 |
| 2014/01/23 | 5,350 | 5,429 | 5,263 | 5,267 | -71 | -1.3% | 9,690,100 |
| 2014/01/22 | 5,281 | 5,378 | 5,276 | 5,338 | +54 | +1% | 6,866,100 |
| 2014/01/21 | 5,350 | 5,381 | 5,282 | 5,284 | -75 | -1.4% | 6,138,100 |
| 2014/01/20 | 5,389 | 5,398 | 5,339 | 5,359 | -15 | -0.3% | 3,145,300 |
| 2014/01/17 | 5,341 | 5,380 | 5,333 | 5,374 | +22 | +0.4% | 5,166,500 |
| 2014/01/16 | 5,450 | 5,468 | 5,350 | 5,352 | -43 | -0.8% | 7,278,600 |
| 2014/01/15 | 5,330 | 5,396 | 5,320 | 5,395 | +146 | +2.8% | 7,573,900 |
| 2014/01/14 | 5,280 | 5,310 | 5,230 | 5,249 | -131 | -2.4% | 8,388,700 |
| 2014/01/10 | 5,340 | 5,400 | 5,310 | 5,380 | +30 | +0.6% | 5,720,100 |
| 2014/01/09 | 5,420 | 5,440 | 5,310 | 5,350 | -90 | -1.7% | 6,206,200 |
| 2014/01/08 | 5,380 | 5,440 | 5,340 | 5,440 | +70 | +1.3% | 6,981,100 |
| 2014/01/07 | 5,390 | 5,420 | 5,340 | 5,370 | -60 | -1.1% | 5,388,700 |
| 2014/01/06 | 5,400 | 5,450 | 5,340 | 5,430 | +10 | +0.2% | 7,504,600 |
| 2013/12/30 | 5,440 | 5,470 | 5,390 | 5,420 | +10 | +0.2% | 6,420,100 |
| 2013/12/27 | 5,420 | 5,430 | 5,340 | 5,410 | +50 | +0.9% | 6,046,400 |
| 2013/12/26 | 5,270 | 5,390 | 5,260 | 5,360 | +120 | +2.3% | 7,696,800 |
| 2013/12/25 | 5,230 | 5,270 | 5,200 | 5,240 | -20 | -0.4% | 5,564,100 |
| 2013/12/24 | 5,340 | 5,350 | 5,240 | 5,260 | -20 | -0.4% | 6,697,300 |
| 2013/12/20 | 5,280 | 5,300 | 5,220 | 5,280 | -10 | -0.2% | 7,934,500 |
| 2013/12/19 | 5,230 | 5,320 | 5,230 | 5,290 | +110 | +2.1% | 14,422,700 |
| 2013/12/18 | 5,030 | 5,190 | 5,020 | 5,180 | +150 | +3% | 13,092,900 |
2751～
2800
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
