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 |
|---|---|---|---|---|---|---|---|
| 2010/06/04 | 2,737 | 2,752 | 2,715 | 2,727 | -5 | -0.2% | 7,388,300 |
| 2010/06/03 | 2,741 | 2,753 | 2,721 | 2,732 | +20 | +0.7% | 7,182,800 |
| 2010/06/02 | 2,720 | 2,760 | 2,697 | 2,712 | -22 | -0.8% | 10,474,500 |
| 2010/06/01 | 2,718 | 2,755 | 2,707 | 2,734 | +31 | +1.1% | 6,971,500 |
| 2010/05/31 | 2,730 | 2,745 | 2,703 | 2,703 | -25 | -0.9% | 6,570,800 |
| 2010/05/28 | 2,762 | 2,780 | 2,713 | 2,728 | +11 | +0.4% | 11,780,900 |
| 2010/05/27 | 2,668 | 2,750 | 2,656 | 2,717 | +32 | +1.2% | 10,262,500 |
| 2010/05/26 | 2,668 | 2,685 | 2,622 | 2,685 | +40 | +1.5% | 12,404,700 |
| 2010/05/25 | 2,690 | 2,696 | 2,634 | 2,645 | -84 | -3.1% | 11,635,300 |
| 2010/05/24 | 2,699 | 2,743 | 2,673 | 2,729 | +29 | +1.1% | 12,702,700 |
| 2010/05/21 | 2,625 | 2,707 | 2,611 | 2,700 | +8 | +0.3% | 17,447,000 |
| 2010/05/20 | 2,724 | 2,764 | 2,677 | 2,692 | -33 | -1.2% | 14,110,700 |
| 2010/05/19 | 2,675 | 2,738 | 2,668 | 2,725 | -17 | -0.6% | 17,886,200 |
| 2010/05/18 | 2,800 | 2,808 | 2,728 | 2,742 | -47 | -1.7% | 15,694,100 |
| 2010/05/17 | 2,855 | 2,869 | 2,777 | 2,789 | -86 | -3% | 15,703,800 |
| 2010/05/14 | 2,854 | 2,888 | 2,829 | 2,875 | -3 | -0.1% | 9,976,900 |
| 2010/05/13 | 2,831 | 2,890 | 2,822 | 2,878 | +80 | +2.9% | 12,511,800 |
| 2010/05/12 | 2,806 | 2,847 | 2,768 | 2,798 | -17 | -0.6% | 20,330,000 |
| 2010/05/11 | 2,971 | 2,974 | 2,792 | 2,815 | -106 | -3.6% | 22,317,100 |
| 2010/05/10 | 2,898 | 2,967 | 2,887 | 2,921 | +41 | +1.4% | 16,533,900 |
| 2010/05/07 | 2,850 | 2,908 | 2,841 | 2,880 | -105 | -3.5% | 20,071,600 |
| 2010/05/06 | 2,980 | 3,015 | 2,974 | 2,985 | -135 | -4.3% | 21,396,100 |
| 2010/04/30 | 3,225 | 3,235 | 3,110 | 3,120 | -65 | -2% | 15,761,100 |
| 2010/04/28 | 3,150 | 3,205 | 3,145 | 3,185 | -50 | -1.5% | 12,315,900 |
| 2010/04/27 | 3,250 | 3,270 | 3,230 | 3,235 | -50 | -1.5% | 10,334,900 |
| 2010/04/26 | 3,255 | 3,310 | 3,250 | 3,285 | +55 | +1.7% | 11,246,300 |
| 2010/04/23 | 3,250 | 3,265 | 3,220 | 3,230 | -40 | -1.2% | 9,347,200 |
| 2010/04/22 | 3,285 | 3,295 | 3,240 | 3,270 | -30 | -0.9% | 8,087,400 |
| 2010/04/21 | 3,255 | 3,310 | 3,255 | 3,300 | +100 | +3.1% | 14,291,200 |
| 2010/04/20 | 3,200 | 3,235 | 3,190 | 3,200 | +25 | +0.8% | 10,064,700 |
| 2010/04/19 | 3,195 | 3,210 | 3,130 | 3,175 | -115 | -3.5% | 15,776,900 |
| 2010/04/16 | 3,300 | 3,340 | 3,285 | 3,290 | -40 | -1.2% | 11,228,600 |
| 2010/04/15 | 3,345 | 3,355 | 3,325 | 3,330 | +55 | +1.7% | 11,872,600 |
| 2010/04/14 | 3,280 | 3,320 | 3,250 | 3,275 | +10 | +0.3% | 10,356,600 |
| 2010/04/13 | 3,290 | 3,295 | 3,215 | 3,265 | -20 | -0.6% | 11,130,400 |
| 2010/04/12 | 3,310 | 3,350 | 3,285 | 3,285 | +10 | +0.3% | 13,882,900 |
| 2010/04/09 | 3,290 | 3,305 | 3,240 | 3,275 | +15 | +0.5% | 10,621,700 |
| 2010/04/08 | 3,230 | 3,310 | 3,225 | 3,260 | ±0 | ±0% | 22,703,700 |
| 2010/04/07 | 3,125 | 3,280 | 3,120 | 3,260 | +130 | +4.2% | 31,976,900 |
| 2010/04/06 | 3,100 | 3,135 | 3,055 | 3,130 | +35 | +1.1% | 10,383,600 |
| 2010/04/05 | 3,120 | 3,125 | 3,090 | 3,095 | -10 | -0.3% | 6,475,000 |
| 2010/04/02 | 3,090 | 3,145 | 3,075 | 3,105 | +20 | +0.6% | 11,322,100 |
| 2010/04/01 | 3,120 | 3,125 | 3,075 | 3,085 | - | - | 9,382,500 |
3551～
3593
件表示中 / 3593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 | 387,000円 | +10.1% | +9.1% | 3.10% | 13.06倍 | 1.03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 | 184,000円 | +0.9% | +0.6% | 3.26% | 12.27倍 | 1.05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 | 392,500円 | +9.8% | +25.8% | 3.31% | 12.13倍 | 0.93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 | 148,000円 | +5.6% | +15.9% | 3.78% | 13.38倍 | 0.56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 | 130,000円 | +4.1% | +4.1% | 1.77% | 17.17倍 | 1.08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
