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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 3,900 | 3,945 | 3,885 | 3,900 | -30 | -0.8% | 8,669,600 |
| 2013/03/25 | 3,990 | 3,995 | 3,925 | 3,930 | ±0 | ±0% | 8,309,400 |
| 2013/03/22 | 3,980 | 3,985 | 3,925 | 3,930 | -70 | -1.8% | 8,219,500 |
| 2013/03/21 | 4,020 | 4,060 | 4,000 | 4,000 | ±0 | ±0% | 10,552,000 |
| 2013/03/19 | 4,015 | 4,030 | 3,980 | 4,000 | +65 | +1.7% | 7,261,100 |
| 2013/03/18 | 3,975 | 3,990 | 3,920 | 3,935 | -110 | -2.7% | 11,260,800 |
| 2013/03/15 | 4,135 | 4,150 | 4,045 | 4,045 | -50 | -1.2% | 11,036,000 |
| 2013/03/14 | 4,095 | 4,115 | 4,030 | 4,095 | +15 | +0.4% | 8,470,400 |
| 2013/03/13 | 4,080 | 4,145 | 4,055 | 4,080 | -20 | -0.5% | 9,081,700 |
| 2013/03/12 | 4,210 | 4,255 | 4,090 | 4,100 | -40 | -1% | 16,293,000 |
| 2013/03/11 | 3,945 | 4,150 | 3,930 | 4,140 | +260 | +6.7% | 23,903,100 |
| 2013/03/08 | 3,810 | 3,880 | 3,775 | 3,880 | +125 | +3.3% | 18,169,200 |
| 2013/03/07 | 3,875 | 3,880 | 3,750 | 3,755 | -95 | -2.5% | 10,628,300 |
| 2013/03/06 | 3,900 | 3,905 | 3,825 | 3,850 | +35 | +0.9% | 8,391,700 |
| 2013/03/05 | 3,890 | 3,935 | 3,800 | 3,815 | -20 | -0.5% | 15,221,500 |
| 2013/03/04 | 3,805 | 3,890 | 3,800 | 3,835 | +65 | +1.7% | 10,558,700 |
| 2013/03/01 | 3,710 | 3,795 | 3,685 | 3,770 | +60 | +1.6% | 11,930,400 |
| 2013/02/28 | 3,640 | 3,710 | 3,635 | 3,710 | +130 | +3.6% | 9,917,700 |
| 2013/02/27 | 3,700 | 3,705 | 3,580 | 3,580 | -110 | -3% | 9,370,600 |
| 2013/02/26 | 3,670 | 3,770 | 3,670 | 3,690 | -65 | -1.7% | 12,002,800 |
| 2013/02/25 | 3,780 | 3,790 | 3,740 | 3,755 | +60 | +1.6% | 9,137,900 |
| 2013/02/22 | 3,640 | 3,715 | 3,590 | 3,695 | -25 | -0.7% | 14,993,600 |
| 2013/02/21 | 3,780 | 3,800 | 3,705 | 3,720 | -105 | -2.7% | 8,570,300 |
| 2013/02/20 | 3,860 | 3,865 | 3,790 | 3,825 | +15 | +0.4% | 8,274,700 |
| 2013/02/19 | 3,820 | 3,860 | 3,790 | 3,810 | -10 | -0.3% | 10,185,800 |
| 2013/02/18 | 3,710 | 3,825 | 3,700 | 3,820 | +180 | +4.9% | 13,051,500 |
| 2013/02/15 | 3,710 | 3,730 | 3,555 | 3,640 | -120 | -3.2% | 15,488,900 |
| 2013/02/14 | 3,815 | 3,850 | 3,720 | 3,760 | -45 | -1.2% | 12,774,200 |
| 2013/02/13 | 3,880 | 3,910 | 3,790 | 3,805 | -70 | -1.8% | 11,162,700 |
| 2013/02/12 | 3,845 | 3,935 | 3,835 | 3,875 | +130 | +3.5% | 15,365,200 |
| 2013/02/08 | 3,815 | 3,815 | 3,720 | 3,745 | -45 | -1.2% | 11,804,000 |
| 2013/02/07 | 3,820 | 3,890 | 3,740 | 3,790 | -40 | -1% | 15,774,100 |
| 2013/02/06 | 3,900 | 3,900 | 3,825 | 3,830 | +70 | +1.9% | 12,609,000 |
| 2013/02/05 | 3,790 | 3,910 | 3,720 | 3,760 | -100 | -2.6% | 17,494,200 |
| 2013/02/04 | 3,725 | 3,875 | 3,700 | 3,860 | +205 | +5.6% | 17,325,500 |
| 2013/02/01 | 3,700 | 3,770 | 3,640 | 3,655 | -15 | -0.4% | 16,792,100 |
| 2013/01/31 | 3,550 | 3,690 | 3,550 | 3,670 | +180 | +5.2% | 21,460,600 |
| 2013/01/30 | 3,450 | 3,495 | 3,420 | 3,490 | +40 | +1.2% | 10,164,400 |
| 2013/01/29 | 3,325 | 3,475 | 3,310 | 3,450 | +145 | +4.4% | 19,200,500 |
| 2013/01/28 | 3,315 | 3,335 | 3,300 | 3,305 | +5 | +0.2% | 5,458,600 |
| 2013/01/25 | 3,305 | 3,335 | 3,285 | 3,300 | +35 | +1.1% | 6,255,500 |
| 2013/01/24 | 3,155 | 3,275 | 3,155 | 3,265 | +65 | +2% | 8,131,800 |
| 2013/01/23 | 3,220 | 3,265 | 3,200 | 3,200 | -55 | -1.7% | 5,857,100 |
| 2013/01/22 | 3,295 | 3,345 | 3,230 | 3,255 | -45 | -1.4% | 9,834,100 |
| 2013/01/21 | 3,315 | 3,320 | 3,270 | 3,300 | -15 | -0.5% | 5,370,600 |
| 2013/01/18 | 3,330 | 3,335 | 3,280 | 3,315 | +75 | +2.3% | 8,229,800 |
| 2013/01/17 | 3,275 | 3,285 | 3,160 | 3,240 | +5 | +0.2% | 8,793,300 |
| 2013/01/16 | 3,320 | 3,330 | 3,235 | 3,235 | -100 | -3% | 7,656,600 |
| 2013/01/15 | 3,360 | 3,365 | 3,320 | 3,335 | +5 | +0.2% | 6,191,100 |
| 2013/01/11 | 3,355 | 3,375 | 3,320 | 3,330 | +45 | +1.4% | 8,748,000 |
2951～
3000
件表示中 / 3683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 | 165,600円 | +0.9% | +0.6% | 3.62% | 10.89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 | 0.79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 | 139,300円 | +5.6% | +15.9% | 4.02% | 12.54倍 | 0.53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 | 101,800円 | +4.1% | +4.1% | 2.26% | 13.35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
