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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 5,948 | 5,949 | 5,836 | 5,857 | -99 | -1.7% | 6,470,500 |
| 2023/06/19 | 5,920 | 5,994 | 5,904 | 5,956 | +113 | +1.9% | 7,560,400 |
| 2023/06/16 | 5,894 | 5,973 | 5,771 | 5,843 | -22 | -0.4% | 10,400,700 |
| 2023/06/15 | 5,884 | 5,957 | 5,812 | 5,865 | -14 | -0.2% | 8,286,500 |
| 2023/06/14 | 5,780 | 5,889 | 5,778 | 5,879 | +146 | +2.5% | 10,025,200 |
| 2023/06/13 | 5,761 | 5,775 | 5,722 | 5,733 | -16 | -0.3% | 5,892,300 |
| 2023/06/12 | 5,773 | 5,793 | 5,738 | 5,749 | -10 | -0.2% | 4,188,600 |
| 2023/06/09 | 5,728 | 5,772 | 5,705 | 5,759 | +49 | +0.9% | 6,966,000 |
| 2023/06/08 | 5,712 | 5,763 | 5,683 | 5,710 | +28 | +0.5% | 5,563,500 |
| 2023/06/07 | 5,791 | 5,818 | 5,682 | 5,682 | -53 | -0.9% | 10,358,300 |
| 2023/06/06 | 5,713 | 5,735 | 5,673 | 5,735 | -43 | -0.7% | 6,481,800 |
| 2023/06/05 | 5,770 | 5,803 | 5,727 | 5,778 | +88 | +1.5% | 8,662,200 |
| 2023/06/02 | 5,713 | 5,719 | 5,652 | 5,690 | -22 | -0.4% | 8,060,300 |
| 2023/06/01 | 5,641 | 5,724 | 5,622 | 5,712 | +34 | +0.6% | 7,654,100 |
| 2023/05/31 | 5,640 | 5,686 | 5,635 | 5,678 | +38 | +0.7% | 17,743,900 |
| 2023/05/30 | 5,680 | 5,683 | 5,626 | 5,640 | -9 | -0.2% | 4,655,500 |
| 2023/05/29 | 5,600 | 5,659 | 5,583 | 5,649 | +137 | +2.5% | 6,767,200 |
| 2023/05/26 | 5,550 | 5,567 | 5,509 | 5,512 | -48 | -0.9% | 5,845,200 |
| 2023/05/25 | 5,624 | 5,625 | 5,560 | 5,560 | -82 | -1.5% | 6,174,200 |
| 2023/05/24 | 5,640 | 5,675 | 5,633 | 5,642 | +2 | ±0% | 4,439,200 |
| 2023/05/23 | 5,680 | 5,707 | 5,602 | 5,640 | -10 | -0.2% | 6,753,600 |
| 2023/05/22 | 5,636 | 5,700 | 5,630 | 5,650 | +10 | +0.2% | 6,079,000 |
| 2023/05/19 | 5,710 | 5,715 | 5,628 | 5,640 | -95 | -1.7% | 8,667,600 |
| 2023/05/18 | 5,770 | 5,780 | 5,711 | 5,735 | +7 | +0.1% | 9,065,400 |
| 2023/05/17 | 5,714 | 5,735 | 5,683 | 5,728 | -7 | -0.1% | 8,298,200 |
| 2023/05/16 | 5,750 | 5,776 | 5,690 | 5,735 | -66 | -1.1% | 11,926,300 |
| 2023/05/15 | 5,745 | 5,801 | 5,742 | 5,801 | +104 | +1.8% | 6,617,000 |
| 2023/05/12 | 5,709 | 5,710 | 5,668 | 5,697 | ±0 | ±0% | 4,819,400 |
| 2023/05/11 | 5,622 | 5,702 | 5,620 | 5,697 | +19 | +0.3% | 3,503,500 |
| 2023/05/10 | 5,667 | 5,730 | 5,660 | 5,678 | +22 | +0.4% | 6,056,400 |
| 2023/05/09 | 5,600 | 5,667 | 5,549 | 5,656 | +93 | +1.7% | 6,433,700 |
| 2023/05/08 | 5,564 | 5,627 | 5,543 | 5,563 | -54 | -1% | 5,926,400 |
| 2023/05/02 | 5,650 | 5,650 | 5,577 | 5,617 | -35 | -0.6% | 5,717,200 |
| 2023/05/01 | 5,578 | 5,658 | 5,573 | 5,652 | +103 | +1.9% | 5,903,100 |
| 2023/04/28 | 5,639 | 5,752 | 5,381 | 5,549 | -46 | -0.8% | 17,254,800 |
| 2023/04/27 | 5,515 | 5,600 | 5,503 | 5,595 | +82 | +1.5% | 5,561,000 |
| 2023/04/26 | 5,527 | 5,547 | 5,493 | 5,513 | -122 | -2.2% | 8,097,500 |
| 2023/04/25 | 5,599 | 5,668 | 5,592 | 5,635 | +67 | +1.2% | 5,491,700 |
| 2023/04/24 | 5,636 | 5,641 | 5,568 | 5,568 | -58 | -1% | 4,910,100 |
| 2023/04/21 | 5,662 | 5,695 | 5,624 | 5,626 | -102 | -1.8% | 6,044,000 |
| 2023/04/20 | 5,703 | 5,755 | 5,661 | 5,728 | +8 | +0.1% | 6,602,000 |
| 2023/04/19 | 5,677 | 5,720 | 5,642 | 5,720 | +68 | +1.2% | 6,905,700 |
| 2023/04/18 | 5,598 | 5,673 | 5,597 | 5,652 | +78 | +1.4% | 7,276,800 |
| 2023/04/17 | 5,533 | 5,574 | 5,508 | 5,574 | +136 | +2.5% | 6,801,700 |
| 2023/04/14 | 5,441 | 5,464 | 5,417 | 5,438 | +18 | +0.3% | 5,415,400 |
| 2023/04/13 | 5,424 | 5,457 | 5,379 | 5,420 | -25 | -0.5% | 5,640,000 |
| 2023/04/12 | 5,421 | 5,448 | 5,394 | 5,445 | +41 | +0.8% | 6,023,400 |
| 2023/04/11 | 5,400 | 5,432 | 5,330 | 5,404 | +27 | +0.5% | 7,778,200 |
| 2023/04/10 | 5,400 | 5,435 | 5,371 | 5,377 | +30 | +0.6% | 4,762,000 |
| 2023/04/07 | 5,329 | 5,398 | 5,316 | 5,347 | +56 | +1.1% | 5,181,900 |
351～
400
件表示中 / 3585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 | 359,900円 | +10.1% | +9.1% | 3.33% | 12.14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 | 180,600円 | +0.9% | +0.6% | 3.32% | 12.04倍 | 1.03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 | 384,800円 | +9.8% | +25.8% | 3.38% | 11.90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 | 145,000円 | +5.6% | +15.9% | 3.86% | 13.11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 | 124,300円 | +4.1% | +4.1% | 1.85% | 16.42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
