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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 6,700 | 6,827 | 6,694 | 6,790 | +109 | +1.6% | 8,184,000 |
| 2023/08/31 | 6,610 | 6,691 | 6,597 | 6,681 | +13 | +0.2% | 8,730,000 |
| 2023/08/30 | 6,617 | 6,668 | 6,609 | 6,668 | +88 | +1.3% | 8,460,300 |
| 2023/08/29 | 6,630 | 6,668 | 6,557 | 6,580 | ±0 | ±0% | 6,725,800 |
| 2023/08/28 | 6,555 | 6,588 | 6,546 | 6,580 | +58 | +0.9% | 4,863,300 |
| 2023/08/25 | 6,521 | 6,539 | 6,472 | 6,522 | -22 | -0.3% | 3,650,400 |
| 2023/08/24 | 6,519 | 6,565 | 6,505 | 6,544 | +18 | +0.3% | 4,245,900 |
| 2023/08/23 | 6,430 | 6,526 | 6,421 | 6,526 | +32 | +0.5% | 5,248,300 |
| 2023/08/22 | 6,365 | 6,494 | 6,357 | 6,494 | +199 | +3.2% | 6,301,200 |
| 2023/08/21 | 6,300 | 6,327 | 6,268 | 6,295 | -32 | -0.5% | 3,052,500 |
| 2023/08/18 | 6,328 | 6,350 | 6,293 | 6,327 | -34 | -0.5% | 3,775,300 |
| 2023/08/17 | 6,279 | 6,363 | 6,177 | 6,361 | +60 | +1% | 7,022,200 |
| 2023/08/16 | 6,322 | 6,354 | 6,283 | 6,301 | -100 | -1.6% | 6,339,200 |
| 2023/08/15 | 6,400 | 6,418 | 6,360 | 6,401 | +27 | +0.4% | 2,720,600 |
| 2023/08/14 | 6,490 | 6,490 | 6,358 | 6,374 | -66 | -1% | 4,710,600 |
| 2023/08/10 | 6,367 | 6,464 | 6,328 | 6,440 | +74 | +1.2% | 5,874,900 |
| 2023/08/09 | 6,450 | 6,451 | 6,322 | 6,366 | -109 | -1.7% | 6,567,200 |
| 2023/08/08 | 6,556 | 6,558 | 6,474 | 6,475 | -38 | -0.6% | 5,118,300 |
| 2023/08/07 | 6,573 | 6,581 | 6,492 | 6,513 | -68 | -1% | 5,262,600 |
| 2023/08/04 | 6,507 | 6,584 | 6,481 | 6,581 | +120 | +1.9% | 7,184,000 |
| 2023/08/03 | 6,530 | 6,557 | 6,429 | 6,461 | -9 | -0.1% | 8,312,700 |
| 2023/08/02 | 6,536 | 6,571 | 6,468 | 6,470 | -66 | -1% | 7,531,900 |
| 2023/08/01 | 6,633 | 6,634 | 6,532 | 6,536 | -158 | -2.4% | 10,830,200 |
| 2023/07/31 | 6,700 | 6,771 | 6,595 | 6,694 | +65 | +1% | 14,390,400 |
| 2023/07/28 | 6,456 | 6,644 | 6,332 | 6,629 | +273 | +4.3% | 22,677,200 |
| 2023/07/27 | 6,300 | 6,376 | 6,292 | 6,356 | +33 | +0.5% | 5,312,800 |
| 2023/07/26 | 6,342 | 6,357 | 6,299 | 6,323 | -21 | -0.3% | 3,681,100 |
| 2023/07/25 | 6,320 | 6,354 | 6,298 | 6,344 | +55 | +0.9% | 4,337,500 |
| 2023/07/24 | 6,250 | 6,340 | 6,190 | 6,289 | -74 | -1.2% | 6,366,100 |
| 2023/07/21 | 6,450 | 6,457 | 6,351 | 6,363 | -80 | -1.2% | 6,411,900 |
| 2023/07/20 | 6,479 | 6,534 | 6,430 | 6,443 | -6 | -0.1% | 7,336,300 |
| 2023/07/19 | 6,480 | 6,497 | 6,402 | 6,449 | +43 | +0.7% | 8,413,000 |
| 2023/07/18 | 6,276 | 6,445 | 6,265 | 6,406 | +131 | +2.1% | 9,042,200 |
| 2023/07/14 | 6,300 | 6,325 | 6,218 | 6,275 | -6 | -0.1% | 7,881,000 |
| 2023/07/13 | 6,250 | 6,288 | 6,171 | 6,281 | +63 | +1% | 9,636,700 |
| 2023/07/12 | 6,154 | 6,237 | 6,081 | 6,218 | +137 | +2.3% | 9,077,400 |
| 2023/07/11 | 6,178 | 6,180 | 6,068 | 6,081 | -47 | -0.8% | 5,150,300 |
| 2023/07/10 | 6,230 | 6,253 | 6,091 | 6,128 | -72 | -1.2% | 8,477,500 |
| 2023/07/07 | 6,251 | 6,301 | 6,181 | 6,200 | -81 | -1.3% | 7,983,200 |
| 2023/07/06 | 6,378 | 6,404 | 6,270 | 6,281 | -128 | -2% | 7,122,700 |
| 2023/07/05 | 6,450 | 6,515 | 6,366 | 6,409 | -21 | -0.3% | 9,509,000 |
| 2023/07/04 | 6,268 | 6,445 | 6,251 | 6,430 | +223 | +3.6% | 11,957,800 |
| 2023/07/03 | 6,171 | 6,224 | 6,155 | 6,207 | +48 | +0.8% | 5,921,400 |
| 2023/06/30 | 6,144 | 6,163 | 6,101 | 6,159 | +8 | +0.1% | 6,445,500 |
| 2023/06/29 | 6,085 | 6,209 | 6,080 | 6,151 | +76 | +1.3% | 8,250,000 |
| 2023/06/28 | 6,000 | 6,087 | 5,990 | 6,075 | +92 | +1.5% | 6,443,000 |
| 2023/06/27 | 5,980 | 6,006 | 5,927 | 5,983 | +59 | +1% | 4,129,900 |
| 2023/06/26 | 5,954 | 5,973 | 5,885 | 5,924 | -41 | -0.7% | 4,582,600 |
| 2023/06/23 | 6,108 | 6,121 | 5,927 | 5,965 | -72 | -1.2% | 7,155,800 |
| 2023/06/22 | 5,985 | 6,066 | 5,978 | 6,037 | +105 | +1.8% | 9,086,800 |
301～
350
件表示中 / 3586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 | 366,300円 | +10.1% | +9.1% | 3.28% | 12.36倍 | 0.97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 | 182,500円 | +0.9% | +0.6% | 3.29% | 12.17倍 | 1.04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 | 383,500円 | +9.8% | +25.8% | 3.39% | 11.86倍 | 0.91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 | 144,500円 | +5.6% | +15.9% | 3.88% | 13.06倍 | 0.55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 | 124,700円 | +4.1% | +4.1% | 1.84% | 16.47倍 | 1.04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
