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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/11 | 3,011 | 3,099 | 2,990.5 | 3,067 | -154 | -4.8% | 26,390,000 |
| 2025/04/10 | 3,439 | 3,439 | 3,191 | 3,221 | +194 | +6.4% | 41,033,000 |
| 2025/04/09 | 3,054 | 3,089 | 2,980.5 | 3,027 | -155 | -4.9% | 30,182,400 |
| 2025/04/08 | 3,055 | 3,195 | 3,052 | 3,182 | +312.5 | +10.9% | 32,423,300 |
| 2025/04/07 | 2,585 | 2,948.5 | 2,560.5 | 2,869.5 | -255.5 | -8.2% | 60,119,200 |
| 2025/04/04 | 3,177 | 3,209 | 3,015 | 3,125 | -273 | -8% | 43,961,700 |
| 2025/04/03 | 3,449 | 3,489 | 3,355 | 3,398 | -283 | -7.7% | 42,607,800 |
| 2025/04/02 | 3,741 | 3,745 | 3,644 | 3,681 | -63 | -1.7% | 15,680,600 |
| 2025/04/01 | 3,865 | 3,868 | 3,720 | 3,744 | -51 | -1.3% | 14,035,400 |
| 2025/03/31 | 3,800 | 3,839 | 3,731 | 3,795 | -141 | -3.6% | 20,317,000 |
| 2025/03/28 | 4,006 | 4,012 | 3,919 | 3,936 | -132 | -3.2% | 18,602,000 |
| 2025/03/27 | 4,024 | 4,068 | 4,003 | 4,068 | +57 | +1.4% | 14,974,000 |
| 2025/03/26 | 4,000 | 4,020 | 3,968 | 4,011 | +24 | +0.6% | 12,123,000 |
| 2025/03/25 | 4,061 | 4,066 | 3,976 | 3,987 | -50 | -1.2% | 12,306,400 |
| 2025/03/24 | 4,099 | 4,114 | 4,033 | 4,037 | -92 | -2.2% | 11,244,300 |
| 2025/03/21 | 4,024 | 4,140 | 4,024 | 4,129 | +147 | +3.7% | 29,237,600 |
| 2025/03/19 | 3,971 | 3,992 | 3,946 | 3,982 | ±0 | ±0% | 12,165,900 |
| 2025/03/18 | 3,959 | 3,997 | 3,926 | 3,982 | +90 | +2.3% | 16,834,900 |
| 2025/03/17 | 3,892 | 3,923 | 3,887 | 3,892 | +25 | +0.6% | 11,245,800 |
| 2025/03/14 | 3,807 | 3,874 | 3,782 | 3,867 | +51 | +1.3% | 16,090,100 |
| 2025/03/13 | 3,765 | 3,834 | 3,751 | 3,816 | +71 | +1.9% | 13,898,400 |
| 2025/03/12 | 3,705 | 3,765 | 3,686 | 3,745 | +87 | +2.4% | 14,374,000 |
| 2025/03/11 | 3,611 | 3,658 | 3,521 | 3,658 | -52 | -1.4% | 18,696,400 |
| 2025/03/10 | 3,765 | 3,767 | 3,710 | 3,710 | -44 | -1.2% | 9,984,500 |
| 2025/03/07 | 3,789 | 3,791 | 3,744 | 3,754 | -84 | -2.2% | 12,365,300 |
| 2025/03/06 | 3,800 | 3,838 | 3,785 | 3,838 | +63 | +1.7% | 11,892,800 |
| 2025/03/05 | 3,752 | 3,795 | 3,725 | 3,775 | -14 | -0.4% | 11,006,600 |
| 2025/03/04 | 3,830 | 3,843 | 3,773 | 3,789 | -63 | -1.6% | 10,500,700 |
| 2025/03/03 | 3,851 | 3,890 | 3,818 | 3,852 | +60 | +1.6% | 10,226,500 |
| 2025/02/28 | 3,850 | 3,864 | 3,783 | 3,792 | -82 | -2.1% | 20,504,300 |
| 2025/02/27 | 3,834 | 3,874 | 3,825 | 3,874 | +48 | +1.3% | 12,231,900 |
| 2025/02/26 | 3,842 | 3,844 | 3,789 | 3,826 | -43 | -1.1% | 14,732,900 |
| 2025/02/25 | 3,794 | 3,890 | 3,787 | 3,869 | -16 | -0.4% | 13,712,800 |
| 2025/02/21 | 3,890 | 3,906 | 3,858 | 3,885 | -32 | -0.8% | 11,493,600 |
| 2025/02/20 | 3,972 | 3,999 | 3,868 | 3,917 | -72 | -1.8% | 19,944,200 |
| 2025/02/19 | 3,939 | 4,022 | 3,933 | 3,989 | +80 | +2% | 27,754,300 |
1～
50
件表示中 / 3692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 | 328,200円 | +10.1% | +9.1% | 3.66% | 10.96倍 | 0.86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 | 173,700円 | +0.9% | +0.6% | 3.68% | 10.75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 | 343,700円 | +9.8% | +25.8% | 3.78% | 10.52倍 | 0.81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 | 140,800円 | +5.6% | +15.9% | 3.98% | 12.68倍 | 0.53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 | 341,800円 | +1.0% | +196.1% | 4.53% | 9.72倍 | 0.76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
