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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 8,763 | 8,841 | 8,693 | 8,787 | -9 | -0.1% | 6,169,500 |
| 2024/04/25 | 8,830 | 8,899 | 8,780 | 8,796 | -64 | -0.7% | 4,450,200 |
| 2024/04/24 | 8,800 | 8,860 | 8,736 | 8,860 | +73 | +0.8% | 5,446,800 |
| 2024/04/23 | 8,754 | 8,836 | 8,738 | 8,787 | +88 | +1% | 5,623,100 |
| 2024/04/22 | 8,642 | 8,752 | 8,574 | 8,699 | +163 | +1.9% | 7,302,300 |
| 2024/04/19 | 8,620 | 8,635 | 8,433 | 8,536 | -77 | -0.9% | 8,078,000 |
| 2024/04/18 | 8,470 | 8,630 | 8,452 | 8,613 | +62 | +0.7% | 6,366,700 |
| 2024/04/17 | 8,716 | 8,716 | 8,456 | 8,551 | -77 | -0.9% | 6,884,200 |
| 2024/04/16 | 8,899 | 8,985 | 8,628 | 8,628 | -309 | -3.5% | 9,086,600 |
| 2024/04/15 | 8,861 | 8,937 | 8,808 | 8,937 | -25 | -0.3% | 4,686,700 |
| 2024/04/12 | 9,050 | 9,050 | 8,918 | 8,962 | -80 | -0.9% | 6,400,600 |
| 2024/04/11 | 8,800 | 9,064 | 8,800 | 9,042 | +200 | +2.3% | 9,758,200 |
| 2024/04/10 | 8,830 | 8,853 | 8,792 | 8,842 | -56 | -0.6% | 3,826,000 |
| 2024/04/09 | 8,867 | 8,915 | 8,830 | 8,898 | +46 | +0.5% | 4,892,600 |
| 2024/04/08 | 8,783 | 8,867 | 8,751 | 8,852 | +111 | +1.3% | 5,629,000 |
| 2024/04/05 | 8,703 | 8,749 | 8,662 | 8,741 | -105 | -1.2% | 7,173,600 |
| 2024/04/04 | 8,788 | 8,898 | 8,750 | 8,846 | +92 | +1.1% | 7,188,100 |
| 2024/04/03 | 8,570 | 8,794 | 8,491 | 8,754 | +165 | +1.9% | 9,180,300 |
| 2024/04/02 | 8,675 | 8,791 | 8,568 | 8,589 | -10 | -0.1% | 7,116,800 |
| 2024/04/01 | 8,900 | 8,919 | 8,584 | 8,599 | -310 | -3.5% | 7,346,100 |
| 2024/03/29 | 8,877 | 8,932 | 8,850 | 8,909 | +77 | +0.9% | 5,199,000 |
| 2024/03/28 | 8,928 | 8,970 | 8,832 | 8,832 | -229 | -2.5% | 8,327,800 |
| 2024/03/27 | 8,990 | 9,159 | 8,982 | 9,061 | +134 | +1.5% | 10,648,100 |
| 2024/03/26 | 8,985 | 8,991 | 8,855 | 8,927 | -24 | -0.3% | 5,855,100 |
| 2024/03/25 | 9,090 | 9,090 | 8,945 | 8,951 | -144 | -1.6% | 7,590,900 |
| 2024/03/22 | 8,984 | 9,110 | 8,855 | 9,095 | +183 | +2.1% | 12,950,300 |
| 2024/03/21 | 8,721 | 8,912 | 8,679 | 8,912 | +235 | +2.7% | 11,974,500 |
| 2024/03/19 | 8,639 | 8,844 | 8,520 | 8,677 | -10 | -0.1% | 14,682,000 |
| 2024/03/18 | 8,630 | 8,687 | 8,562 | 8,687 | +180 | +2.1% | 7,425,800 |
| 2024/03/15 | 8,582 | 8,752 | 8,503 | 8,507 | -105 | -1.2% | 10,769,100 |
| 2024/03/14 | 8,620 | 8,698 | 8,594 | 8,612 | -24 | -0.3% | 5,940,200 |
| 2024/03/13 | 8,812 | 8,820 | 8,596 | 8,636 | +48 | +0.6% | 7,647,600 |
| 2024/03/12 | 8,665 | 8,693 | 8,470 | 8,588 | -184 | -2.1% | 11,052,300 |
| 2024/03/11 | 9,080 | 9,084 | 8,658 | 8,772 | -344 | -3.8% | 14,316,600 |
| 2024/03/08 | 8,946 | 9,159 | 8,903 | 9,116 | +198 | +2.2% | 13,183,700 |
| 2024/03/07 | 8,847 | 9,029 | 8,827 | 8,918 | +145 | +1.7% | 10,498,400 |
| 2024/03/06 | 8,662 | 8,779 | 8,622 | 8,773 | +150 | +1.7% | 8,915,400 |
| 2024/03/05 | 8,511 | 8,649 | 8,470 | 8,623 | +162 | +1.9% | 8,024,700 |
| 2024/03/04 | 8,488 | 8,498 | 8,389 | 8,461 | +11 | +0.1% | 6,473,700 |
| 2024/03/01 | 8,305 | 8,466 | 8,286 | 8,450 | +106 | +1.3% | 6,648,000 |
| 2024/02/29 | 8,285 | 8,350 | 8,227 | 8,344 | +34 | +0.4% | 8,317,200 |
| 2024/02/28 | 8,500 | 8,555 | 8,245 | 8,310 | -98 | -1.2% | 9,682,500 |
| 2024/02/27 | 8,245 | 8,480 | 8,180 | 8,408 | +208 | +2.5% | 11,146,500 |
| 2024/02/26 | 8,114 | 8,264 | 8,070 | 8,200 | +129 | +1.6% | 8,582,400 |
| 2024/02/22 | 8,100 | 8,112 | 8,043 | 8,071 | +70 | +0.9% | 5,512,900 |
| 2024/02/21 | 8,050 | 8,090 | 7,971 | 8,001 | -67 | -0.8% | 5,944,600 |
| 2024/02/20 | 8,200 | 8,258 | 8,045 | 8,068 | -117 | -1.4% | 9,190,800 |
| 2024/02/19 | 8,079 | 8,185 | 8,065 | 8,185 | +166 | +2.1% | 8,102,300 |
| 2024/02/16 | 7,836 | 8,040 | 7,824 | 8,019 | +249 | +3.2% | 10,645,000 |
| 2024/02/15 | 7,770 | 7,838 | 7,721 | 7,770 | +68 | +0.9% | 7,738,500 |
1～
50
件表示中 / 3445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 | 878,700円 | +9.1% | -0.1% | 3.07% | 12.55倍 | 0.84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 | 155,200円 | +13.1% | +81.2% | 2.64% | 14.00倍 | 0.98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 | 299,800円 | +9.0% | +8.9% | 3.34% | 11.87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 | 159,300円 | +6.6% | +3.2% | 3.14% | 17.20倍 | 0.64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 |
| 三住トラスト | 325,900円 | +10.0% | -0.3% | 3.38% | 27.59倍 | 0.80倍 |
|
傘下に三井住友信託銀行。銀行、資産運用・管理、不動産など手がける。信託財産残高首位 |
市場注目の銘柄
チャート関連のコラム
