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 |
|---|---|---|---|---|---|---|---|
| 2025/06/25 | 3,621 | 3,624 | 3,561 | 3,603 | -19 | -0.5% | 7,793,100 |
| 2025/06/24 | 3,620 | 3,627 | 3,582 | 3,622 | +44 | +1.2% | 7,055,700 |
| 2025/06/23 | 3,580 | 3,595 | 3,551 | 3,578 | -2 | -0.1% | 8,081,800 |
| 2025/06/20 | 3,569 | 3,624 | 3,564 | 3,580 | -4 | -0.1% | 15,467,000 |
| 2025/06/19 | 3,605 | 3,618 | 3,579 | 3,584 | -26 | -0.7% | 7,132,300 |
| 2025/06/18 | 3,583 | 3,612 | 3,575 | 3,610 | -18 | -0.5% | 9,520,600 |
| 2025/06/17 | 3,610 | 3,640 | 3,607 | 3,628 | +23 | +0.6% | 8,416,800 |
| 2025/06/16 | 3,598 | 3,607 | 3,579 | 3,605 | +35 | +1% | 10,482,800 |
| 2025/06/13 | 3,628 | 3,636 | 3,542 | 3,570 | -58 | -1.6% | 15,803,900 |
| 2025/06/12 | 3,590 | 3,632 | 3,583 | 3,628 | +39 | +1.1% | 9,266,900 |
| 2025/06/11 | 3,628 | 3,645 | 3,587 | 3,589 | -39 | -1.1% | 10,209,800 |
| 2025/06/10 | 3,660 | 3,673 | 3,618 | 3,628 | -24 | -0.7% | 9,615,500 |
| 2025/06/09 | 3,646 | 3,668 | 3,636 | 3,652 | +37 | +1% | 7,550,000 |
| 2025/06/06 | 3,614 | 3,640 | 3,604 | 3,615 | +19 | +0.5% | 8,435,500 |
| 2025/06/05 | 3,622 | 3,641 | 3,580 | 3,596 | -73 | -2% | 11,680,700 |
| 2025/06/04 | 3,664 | 3,684 | 3,656 | 3,669 | +29 | +0.8% | 8,698,200 |
| 2025/06/03 | 3,622 | 3,655 | 3,609 | 3,640 | -20 | -0.5% | 11,465,600 |
| 2025/06/02 | 3,665 | 3,678 | 3,646 | 3,660 | -40 | -1.1% | 9,014,300 |
| 2025/05/30 | 3,635 | 3,700 | 3,626 | 3,700 | +18 | +0.5% | 18,931,100 |
| 2025/05/29 | 3,637 | 3,698 | 3,636 | 3,682 | +56 | +1.5% | 14,985,400 |
| 2025/05/28 | 3,669 | 3,687 | 3,626 | 3,626 | +5 | +0.1% | 13,060,300 |
| 2025/05/27 | 3,571 | 3,621 | 3,567 | 3,621 | +18 | +0.5% | 9,367,000 |
| 2025/05/26 | 3,614 | 3,628 | 3,585 | 3,603 | -14 | -0.4% | 10,239,400 |
| 2025/05/23 | 3,584 | 3,632 | 3,574 | 3,617 | +37 | +1% | 15,018,100 |
| 2025/05/22 | 3,565 | 3,590 | 3,533 | 3,580 | +12 | +0.3% | 12,785,400 |
| 2025/05/21 | 3,550 | 3,596 | 3,543 | 3,568 | +34 | +1% | 15,110,400 |
| 2025/05/20 | 3,493 | 3,554 | 3,488 | 3,534 | +67 | +1.9% | 14,445,800 |
| 2025/05/19 | 3,439 | 3,486 | 3,421 | 3,467 | +6 | +0.2% | 10,908,100 |
| 2025/05/16 | 3,544 | 3,554 | 3,428 | 3,461 | -56 | -1.6% | 24,482,000 |
| 2025/05/15 | 3,632 | 3,653 | 3,514 | 3,517 | -115 | -3.2% | 23,226,200 |
| 2025/05/14 | 3,646 | 3,674 | 3,581 | 3,632 | +74 | +2.1% | 17,779,000 |
| 2025/05/13 | 3,615 | 3,646 | 3,558 | 3,558 | +102 | +3% | 18,793,600 |
| 2025/05/12 | 3,454 | 3,472 | 3,418 | 3,456 | +30 | +0.9% | 11,222,700 |
| 2025/05/09 | 3,393 | 3,426 | 3,381 | 3,426 | +94 | +2.8% | 14,681,000 |
| 2025/05/08 | 3,355 | 3,370 | 3,315 | 3,332 | -9 | -0.3% | 9,900,500 |
| 2025/05/07 | 3,283 | 3,359 | 3,279 | 3,341 | +59 | +1.8% | 19,388,800 |
| 2025/05/02 | 3,308 | 3,364 | 3,238 | 3,282 | -65 | -1.9% | 18,941,100 |
| 2025/05/01 | 3,420 | 3,422 | 3,307 | 3,347 | -53 | -1.6% | 15,650,300 |
| 2025/04/30 | 3,366 | 3,432 | 3,361 | 3,400 | +43 | +1.3% | 17,724,000 |
| 2025/04/28 | 3,334 | 3,375 | 3,320 | 3,357 | +66 | +2% | 12,895,200 |
| 2025/04/25 | 3,300 | 3,308 | 3,258 | 3,291 | +35 | +1.1% | 12,001,400 |
| 2025/04/24 | 3,250 | 3,288 | 3,241 | 3,256 | +56 | +1.8% | 16,290,400 |
| 2025/04/23 | 3,250 | 3,259 | 3,189 | 3,200 | +57 | +1.8% | 14,648,600 |
| 2025/04/22 | 3,121 | 3,159 | 3,108 | 3,143 | -19 | -0.6% | 10,129,100 |
| 2025/04/21 | 3,203 | 3,210 | 3,144 | 3,162 | -68 | -2.1% | 8,913,400 |
| 2025/04/18 | 3,238 | 3,248 | 3,201 | 3,230 | +19 | +0.6% | 9,127,300 |
| 2025/04/17 | 3,149 | 3,211 | 3,127 | 3,211 | +72 | +2.3% | 10,947,800 |
| 2025/04/16 | 3,248 | 3,260 | 3,111 | 3,139 | -83 | -2.6% | 14,504,600 |
| 2025/04/15 | 3,176 | 3,238 | 3,157 | 3,222 | +102 | +3.3% | 16,954,000 |
| 2025/04/14 | 3,096 | 3,202 | 3,095 | 3,120 | +53 | +1.7% | 15,563,200 |
1～
50
件表示中 / 3728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 | 360,300円 | +17.9% | +10.5% | 3.77% | 10.73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 | 196,500円 | +2.7% | +6.8% | 3.56% | 11.28倍 | 1.10倍 |
|
国内最大の民間金融グループ。銀行、信託、証券、アセマネ、カード等。米州、アジアでの展開進む |
| みずほ | 397,600円 | +10.7% | +10.4% | 3.65% | 10.60倍 | 0.95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 | 152,800円 | +7.1% | +16.3% | 4.32% | 11.62倍 | 0.60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 | 133,200円 | +11.9% | +12.3% | 2.18% | 12.71倍 | 1.12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
