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 |
|---|---|---|---|---|---|---|---|
| 2022/03/22 | 4,088 | 4,189 | 4,087 | 4,159 | +90 | +2.2% | 9,922,200 |
| 2022/03/18 | 4,019 | 4,070 | 4,015 | 4,069 | +38 | +0.9% | 9,166,600 |
| 2022/03/17 | 4,040 | 4,059 | 3,987 | 4,031 | +56 | +1.4% | 8,272,300 |
| 2022/03/16 | 3,979 | 3,990 | 3,965 | 3,975 | -3 | -0.1% | 7,513,900 |
| 2022/03/15 | 3,991 | 4,002 | 3,950 | 3,978 | +26 | +0.7% | 7,551,600 |
| 2022/03/14 | 3,934 | 3,994 | 3,925 | 3,952 | +62 | +1.6% | 7,866,300 |
| 2022/03/11 | 3,809 | 3,896 | 3,808 | 3,890 | +32 | +0.8% | 10,243,300 |
| 2022/03/10 | 3,798 | 3,858 | 3,797 | 3,858 | +163 | +4.4% | 10,907,200 |
| 2022/03/09 | 3,700 | 3,755 | 3,690 | 3,695 | +12 | +0.3% | 12,605,800 |
| 2022/03/08 | 3,800 | 3,811 | 3,672 | 3,683 | -215 | -5.5% | 25,139,400 |
| 2022/03/07 | 3,975 | 3,978 | 3,892 | 3,898 | -133 | -3.3% | 12,775,800 |
| 2022/03/04 | 4,073 | 4,101 | 4,031 | 4,031 | -108 | -2.6% | 8,387,500 |
| 2022/03/03 | 4,094 | 4,143 | 4,070 | 4,139 | +150 | +3.8% | 7,854,800 |
| 2022/03/02 | 4,020 | 4,028 | 3,986 | 3,989 | -107 | -2.6% | 9,367,200 |
| 2022/03/01 | 4,134 | 4,159 | 4,095 | 4,096 | -25 | -0.6% | 5,541,500 |
| 2022/02/28 | 4,080 | 4,135 | 4,070 | 4,121 | +7 | +0.2% | 7,500,300 |
| 2022/02/25 | 4,135 | 4,143 | 4,102 | 4,114 | -81 | -1.9% | 7,079,900 |
| 2022/02/24 | 4,250 | 4,265 | 4,170 | 4,195 | -24 | -0.6% | 6,587,800 |
| 2022/02/22 | 4,239 | 4,244 | 4,183 | 4,219 | -58 | -1.4% | 4,977,600 |
| 2022/02/21 | 4,234 | 4,289 | 4,233 | 4,277 | +11 | +0.3% | 3,503,400 |
| 2022/02/18 | 4,273 | 4,293 | 4,247 | 4,266 | -55 | -1.3% | 5,245,300 |
| 2022/02/17 | 4,370 | 4,373 | 4,314 | 4,321 | -57 | -1.3% | 5,059,200 |
| 2022/02/16 | 4,380 | 4,392 | 4,341 | 4,378 | +68 | +1.6% | 4,916,300 |
| 2022/02/15 | 4,312 | 4,387 | 4,301 | 4,310 | -43 | -1% | 7,351,000 |
| 2022/02/14 | 4,329 | 4,353 | 4,297 | 4,353 | -16 | -0.4% | 6,922,400 |
| 2022/02/10 | 4,358 | 4,384 | 4,308 | 4,369 | -8 | -0.2% | 7,063,400 |
| 2022/02/09 | 4,459 | 4,461 | 4,353 | 4,377 | -31 | -0.7% | 9,223,300 |
| 2022/02/08 | 4,354 | 4,425 | 4,347 | 4,408 | +72 | +1.7% | 9,762,800 |
| 2022/02/07 | 4,242 | 4,336 | 4,231 | 4,336 | +120 | +2.8% | 9,324,600 |
| 2022/02/04 | 4,220 | 4,230 | 4,187 | 4,216 | +42 | +1% | 5,331,500 |
| 2022/02/03 | 4,162 | 4,215 | 4,158 | 4,174 | -58 | -1.4% | 6,782,100 |
| 2022/02/02 | 4,190 | 4,240 | 4,183 | 4,232 | +78 | +1.9% | 7,019,200 |
| 2022/02/01 | 4,110 | 4,162 | 4,096 | 4,154 | +41 | +1% | 5,522,100 |
| 2022/01/31 | 4,141 | 4,147 | 4,094 | 4,113 | -98 | -2.3% | 8,669,000 |
| 2022/01/28 | 4,168 | 4,213 | 4,155 | 4,211 | +89 | +2.2% | 8,054,200 |
| 2022/01/27 | 4,200 | 4,219 | 4,104 | 4,122 | -20 | -0.5% | 9,181,200 |
| 2022/01/26 | 4,141 | 4,178 | 4,130 | 4,142 | +43 | +1% | 5,467,800 |
| 2022/01/25 | 4,110 | 4,130 | 4,078 | 4,099 | -70 | -1.7% | 8,174,300 |
| 2022/01/24 | 4,111 | 4,185 | 4,110 | 4,169 | +53 | +1.3% | 5,315,500 |
| 2022/01/21 | 4,123 | 4,133 | 4,051 | 4,116 | -42 | -1% | 6,705,600 |
| 2022/01/20 | 4,155 | 4,208 | 4,125 | 4,158 | -3 | -0.1% | 7,615,700 |
| 2022/01/19 | 4,165 | 4,204 | 4,141 | 4,161 | -65 | -1.5% | 8,877,300 |
| 2022/01/18 | 4,321 | 4,367 | 4,164 | 4,226 | -83 | -1.9% | 10,975,700 |
| 2022/01/17 | 4,300 | 4,350 | 4,300 | 4,309 | +7 | +0.2% | 6,125,200 |
| 2022/01/14 | 4,281 | 4,306 | 4,254 | 4,302 | -2 | ±0% | 8,069,100 |
| 2022/01/13 | 4,276 | 4,320 | 4,259 | 4,304 | +24 | +0.6% | 7,752,200 |
| 2022/01/12 | 4,256 | 4,280 | 4,216 | 4,280 | +25 | +0.6% | 9,688,400 |
| 2022/01/11 | 4,197 | 4,255 | 4,146 | 4,255 | +105 | +2.5% | 11,464,800 |
| 2022/01/07 | 4,108 | 4,174 | 4,098 | 4,150 | +65 | +1.6% | 10,043,400 |
| 2022/01/06 | 4,116 | 4,134 | 4,066 | 4,085 | -10 | -0.2% | 6,660,300 |
801～
850
件表示中 / 3729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 | 361,500円 | +17.9% | +10.5% | 3.76% | 10.76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 | 197,600円 | +2.7% | +6.8% | 3.54% | 11.34倍 | 1.11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 | 399,600円 | +10.7% | +10.4% | 3.63% | 10.65倍 | 0.96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 | 152,400円 | +7.1% | +16.3% | 4.33% | 11.59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 | 133,000円 | +11.9% | +12.3% | 2.18% | 12.69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
