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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 5,329 | 5,398 | 5,316 | 5,347 | +56 | +1.1% | 5,181,900 |
| 2023/04/06 | 5,301 | 5,324 | 5,278 | 5,291 | -51 | -1% | 6,340,700 |
| 2023/04/05 | 5,342 | 5,398 | 5,321 | 5,342 | -83 | -1.5% | 7,093,400 |
| 2023/04/04 | 5,388 | 5,439 | 5,359 | 5,425 | +61 | +1.1% | 7,583,400 |
| 2023/04/03 | 5,300 | 5,404 | 5,296 | 5,364 | +66 | +1.2% | 8,032,900 |
| 2023/03/31 | 5,285 | 5,335 | 5,240 | 5,298 | +68 | +1.3% | 7,428,200 |
| 2023/03/30 | 5,240 | 5,276 | 5,185 | 5,230 | -79 | -1.5% | 6,881,800 |
| 2023/03/29 | 5,245 | 5,309 | 5,241 | 5,309 | +36 | +0.7% | 8,088,500 |
| 2023/03/28 | 5,210 | 5,327 | 5,184 | 5,273 | +137 | +2.7% | 9,740,000 |
| 2023/03/27 | 5,189 | 5,194 | 5,096 | 5,136 | -53 | -1% | 10,007,300 |
| 2023/03/24 | 5,170 | 5,222 | 5,142 | 5,189 | -28 | -0.5% | 7,684,800 |
| 2023/03/23 | 5,180 | 5,245 | 5,159 | 5,217 | -58 | -1.1% | 9,118,800 |
| 2023/03/22 | 5,350 | 5,364 | 5,265 | 5,275 | +105 | +2% | 11,452,600 |
| 2023/03/20 | 5,230 | 5,366 | 5,165 | 5,170 | -88 | -1.7% | 14,086,300 |
| 2023/03/17 | 5,277 | 5,340 | 5,173 | 5,258 | +1 | ±0% | 16,764,600 |
| 2023/03/16 | 5,000 | 5,258 | 4,997 | 5,257 | -143 | -2.6% | 28,433,700 |
| 2023/03/15 | 5,440 | 5,499 | 5,357 | 5,400 | +160 | +3.1% | 17,573,500 |
| 2023/03/14 | 5,210 | 5,339 | 5,185 | 5,240 | -429 | -7.6% | 30,324,700 |
| 2023/03/13 | 5,700 | 5,814 | 5,608 | 5,669 | -246 | -4.2% | 22,177,300 |
| 2023/03/10 | 6,193 | 6,200 | 5,915 | 5,915 | -330 | -5.3% | 17,729,900 |
| 2023/03/09 | 6,144 | 6,261 | 6,130 | 6,245 | +99 | +1.6% | 9,238,100 |
| 2023/03/08 | 6,180 | 6,205 | 6,105 | 6,146 | ±0 | ±0% | 7,606,600 |
| 2023/03/07 | 6,081 | 6,147 | 6,070 | 6,146 | +90 | +1.5% | 8,383,100 |
| 2023/03/06 | 6,006 | 6,091 | 6,006 | 6,056 | +91 | +1.5% | 9,558,400 |
| 2023/03/03 | 5,950 | 5,999 | 5,935 | 5,965 | +54 | +0.9% | 9,595,600 |
| 2023/03/02 | 5,907 | 6,000 | 5,886 | 5,911 | -12 | -0.2% | 8,790,600 |
| 2023/03/01 | 5,972 | 5,972 | 5,870 | 5,923 | -49 | -0.8% | 7,975,800 |
| 2023/02/28 | 5,955 | 6,021 | 5,934 | 5,972 | +54 | +0.9% | 10,923,800 |
| 2023/02/27 | 5,885 | 5,945 | 5,880 | 5,918 | +69 | +1.2% | 5,898,200 |
| 2023/02/24 | 5,920 | 5,939 | 5,802 | 5,849 | -92 | -1.5% | 14,628,700 |
| 2023/02/22 | 5,939 | 5,942 | 5,865 | 5,941 | +12 | +0.2% | 8,296,100 |
| 2023/02/21 | 5,993 | 6,001 | 5,911 | 5,929 | -71 | -1.2% | 7,844,500 |
| 2023/02/20 | 5,946 | 6,017 | 5,927 | 6,000 | +76 | +1.3% | 6,445,300 |
| 2023/02/17 | 5,911 | 5,970 | 5,902 | 5,924 | +8 | +0.1% | 6,974,900 |
| 2023/02/16 | 5,948 | 5,964 | 5,883 | 5,916 | +5 | +0.1% | 7,635,200 |
| 2023/02/15 | 5,874 | 5,935 | 5,862 | 5,911 | +74 | +1.3% | 8,043,000 |
| 2023/02/14 | 5,824 | 5,874 | 5,799 | 5,837 | +60 | +1% | 6,064,000 |
| 2023/02/13 | 5,780 | 5,879 | 5,745 | 5,777 | +38 | +0.7% | 11,000,000 |
| 2023/02/10 | 5,732 | 5,786 | 5,712 | 5,739 | +63 | +1.1% | 8,096,500 |
| 2023/02/09 | 5,654 | 5,739 | 5,654 | 5,676 | ±0 | ±0% | 6,735,000 |
| 2023/02/08 | 5,649 | 5,700 | 5,625 | 5,676 | +42 | +0.7% | 6,993,400 |
| 2023/02/07 | 5,558 | 5,670 | 5,505 | 5,634 | +116 | +2.1% | 11,358,500 |
| 2023/02/06 | 5,575 | 5,619 | 5,431 | 5,518 | -106 | -1.9% | 12,633,800 |
| 2023/02/03 | 5,569 | 5,659 | 5,542 | 5,624 | +28 | +0.5% | 8,996,100 |
| 2023/02/02 | 5,648 | 5,692 | 5,568 | 5,596 | -83 | -1.5% | 9,899,000 |
| 2023/02/01 | 5,680 | 5,779 | 5,668 | 5,679 | +27 | +0.5% | 9,147,000 |
| 2023/01/31 | 5,830 | 5,835 | 5,652 | 5,652 | -148 | -2.6% | 13,046,200 |
| 2023/01/30 | 5,725 | 5,808 | 5,696 | 5,800 | ±0 | ±0% | 9,543,700 |
| 2023/01/27 | 5,703 | 5,800 | 5,667 | 5,800 | +154 | +2.7% | 11,328,900 |
| 2023/01/26 | 5,676 | 5,691 | 5,581 | 5,646 | -14 | -0.2% | 7,192,300 |
401～
450
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
