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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 4,470 | 4,535 | 4,430 | 4,435 | -65 | -1.4% | 4,327,000 |
| 2013/08/19 | 4,505 | 4,535 | 4,485 | 4,500 | +15 | +0.3% | 3,735,700 |
| 2013/08/16 | 4,480 | 4,500 | 4,450 | 4,485 | -55 | -1.2% | 4,988,400 |
| 2013/08/15 | 4,545 | 4,570 | 4,515 | 4,540 | -40 | -0.9% | 4,472,000 |
| 2013/08/14 | 4,575 | 4,605 | 4,525 | 4,580 | +40 | +0.9% | 4,694,500 |
| 2013/08/13 | 4,520 | 4,550 | 4,495 | 4,540 | +90 | +2% | 4,161,700 |
| 2013/08/12 | 4,500 | 4,515 | 4,445 | 4,450 | -80 | -1.8% | 6,105,300 |
| 2013/08/09 | 4,565 | 4,595 | 4,510 | 4,530 | +25 | +0.6% | 5,516,100 |
| 2013/08/08 | 4,515 | 4,620 | 4,490 | 4,505 | -55 | -1.2% | 7,381,500 |
| 2013/08/07 | 4,620 | 4,635 | 4,560 | 4,560 | -145 | -3.1% | 5,891,200 |
| 2013/08/06 | 4,660 | 4,705 | 4,595 | 4,705 | -10 | -0.2% | 6,149,900 |
| 2013/08/05 | 4,725 | 4,745 | 4,670 | 4,715 | -65 | -1.4% | 4,293,400 |
| 2013/08/02 | 4,740 | 4,815 | 4,720 | 4,780 | +110 | +2.4% | 8,337,600 |
| 2013/08/01 | 4,520 | 4,695 | 4,480 | 4,670 | +185 | +4.1% | 8,916,700 |
| 2013/07/31 | 4,510 | 4,585 | 4,470 | 4,485 | -20 | -0.4% | 8,471,500 |
| 2013/07/30 | 4,580 | 4,605 | 4,460 | 4,505 | +40 | +0.9% | 9,865,000 |
| 2013/07/29 | 4,460 | 4,510 | 4,405 | 4,465 | -135 | -2.9% | 8,825,200 |
| 2013/07/26 | 4,685 | 4,700 | 4,550 | 4,600 | -185 | -3.9% | 10,541,800 |
| 2013/07/25 | 4,860 | 4,870 | 4,780 | 4,785 | -75 | -1.5% | 4,953,900 |
| 2013/07/24 | 4,895 | 4,895 | 4,835 | 4,860 | -35 | -0.7% | 4,495,500 |
| 2013/07/23 | 4,830 | 4,905 | 4,830 | 4,895 | +20 | +0.4% | 6,132,400 |
| 2013/07/22 | 4,905 | 4,915 | 4,835 | 4,875 | -10 | -0.2% | 6,093,200 |
| 2013/07/19 | 4,925 | 4,940 | 4,785 | 4,885 | -20 | -0.4% | 11,310,700 |
| 2013/07/18 | 4,840 | 4,925 | 4,835 | 4,905 | +105 | +2.2% | 11,420,000 |
| 2013/07/17 | 4,770 | 4,815 | 4,760 | 4,800 | ±0 | ±0% | 5,598,400 |
| 2013/07/16 | 4,820 | 4,830 | 4,780 | 4,800 | +25 | +0.5% | 5,543,100 |
| 2013/07/12 | 4,760 | 4,790 | 4,735 | 4,775 | +60 | +1.3% | 6,569,500 |
| 2013/07/11 | 4,700 | 4,740 | 4,660 | 4,715 | -30 | -0.6% | 6,082,300 |
| 2013/07/10 | 4,790 | 4,805 | 4,695 | 4,745 | -30 | -0.6% | 7,362,600 |
| 2013/07/09 | 4,770 | 4,795 | 4,750 | 4,775 | +105 | +2.2% | 7,821,600 |
| 2013/07/08 | 4,795 | 4,820 | 4,655 | 4,670 | -90 | -1.9% | 8,859,000 |
| 2013/07/05 | 4,745 | 4,785 | 4,730 | 4,760 | +65 | +1.4% | 7,082,000 |
| 2013/07/04 | 4,675 | 4,725 | 4,670 | 4,695 | ±0 | ±0% | 5,428,000 |
| 2013/07/03 | 4,680 | 4,695 | 4,630 | 4,695 | -5 | -0.1% | 7,738,100 |
| 2013/07/02 | 4,700 | 4,705 | 4,640 | 4,700 | +20 | +0.4% | 8,592,600 |
| 2013/07/01 | 4,650 | 4,700 | 4,550 | 4,680 | +130 | +2.9% | 14,099,300 |
| 2013/06/28 | 4,470 | 4,610 | 4,455 | 4,550 | +130 | +2.9% | 14,914,100 |
| 2013/06/27 | 4,350 | 4,420 | 4,325 | 4,420 | +130 | +3% | 8,924,300 |
| 2013/06/26 | 4,300 | 4,385 | 4,275 | 4,290 | +25 | +0.6% | 9,548,800 |
| 2013/06/25 | 4,300 | 4,335 | 4,210 | 4,265 | -60 | -1.4% | 10,370,700 |
| 2013/06/24 | 4,390 | 4,440 | 4,305 | 4,325 | +5 | +0.1% | 9,866,800 |
| 2013/06/21 | 4,140 | 4,360 | 4,135 | 4,320 | +50 | +1.2% | 13,057,800 |
| 2013/06/20 | 4,180 | 4,335 | 4,180 | 4,270 | +30 | +0.7% | 12,325,500 |
| 2013/06/19 | 4,130 | 4,280 | 4,125 | 4,240 | +210 | +5.2% | 16,146,300 |
| 2013/06/18 | 4,060 | 4,080 | 3,995 | 4,030 | -25 | -0.6% | 6,553,200 |
| 2013/06/17 | 3,950 | 4,065 | 3,930 | 4,055 | +65 | +1.6% | 7,935,000 |
| 2013/06/14 | 4,165 | 4,165 | 3,990 | 3,990 | -10 | -0.3% | 13,678,200 |
| 2013/06/13 | 4,055 | 4,090 | 3,945 | 4,000 | -165 | -4% | 11,312,000 |
| 2013/06/12 | 4,130 | 4,200 | 4,070 | 4,165 | -60 | -1.4% | 10,722,900 |
| 2013/06/11 | 4,235 | 4,320 | 4,170 | 4,225 | -15 | -0.4% | 13,341,400 |
2851～
2900
件表示中 / 3684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 | 316,200円 | +10.1% | +9.1% | 3.80% | 10.56倍 | 0.83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 | 165,300円 | +0.9% | +0.6% | 3.63% | 10.87倍 | 0.93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 | 338,400円 | +9.8% | +25.8% | 3.84% | 10.36倍 | 0.80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 | 138,000円 | +5.6% | +15.9% | 4.06% | 12.44倍 | 0.52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 | 101,400円 | +4.1% | +4.1% | 2.27% | 13.30倍 | 0.84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
