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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 7,689 | 7,722 | 7,654 | 7,702 | +20 | +0.3% | 6,435,500 |
| 2024/02/13 | 7,629 | 7,682 | 7,603 | 7,682 | +117 | +1.5% | 6,208,400 |
| 2024/02/09 | 7,581 | 7,603 | 7,511 | 7,565 | -15 | -0.2% | 5,406,900 |
| 2024/02/08 | 7,686 | 7,686 | 7,566 | 7,580 | -107 | -1.4% | 7,480,400 |
| 2024/02/07 | 7,621 | 7,692 | 7,598 | 7,687 | +57 | +0.7% | 4,861,900 |
| 2024/02/06 | 7,710 | 7,809 | 7,618 | 7,630 | -110 | -1.4% | 9,353,300 |
| 2024/02/05 | 7,719 | 7,752 | 7,617 | 7,740 | +120 | +1.6% | 9,581,700 |
| 2024/02/02 | 7,639 | 7,643 | 7,553 | 7,620 | -19 | -0.2% | 8,873,200 |
| 2024/02/01 | 7,600 | 7,690 | 7,547 | 7,639 | -61 | -0.8% | 8,221,000 |
| 2024/01/31 | 7,556 | 7,700 | 7,550 | 7,700 | +141 | +1.9% | 8,987,000 |
| 2024/01/30 | 7,564 | 7,585 | 7,528 | 7,559 | -25 | -0.3% | 4,076,100 |
| 2024/01/29 | 7,499 | 7,587 | 7,495 | 7,584 | +144 | +1.9% | 6,071,900 |
| 2024/01/26 | 7,531 | 7,533 | 7,440 | 7,440 | -205 | -2.7% | 9,687,600 |
| 2024/01/25 | 7,713 | 7,748 | 7,634 | 7,645 | -61 | -0.8% | 8,545,400 |
| 2024/01/24 | 7,399 | 7,706 | 7,378 | 7,706 | +297 | +4% | 16,515,400 |
| 2024/01/23 | 7,400 | 7,482 | 7,344 | 7,409 | +36 | +0.5% | 7,651,400 |
| 2024/01/22 | 7,299 | 7,373 | 7,270 | 7,373 | +93 | +1.3% | 5,732,900 |
| 2024/01/19 | 7,280 | 7,282 | 7,232 | 7,280 | +60 | +0.8% | 5,876,400 |
| 2024/01/18 | 7,268 | 7,289 | 7,163 | 7,220 | -46 | -0.6% | 6,613,800 |
| 2024/01/17 | 7,250 | 7,337 | 7,210 | 7,266 | +16 | +0.2% | 7,080,500 |
| 2024/01/16 | 7,335 | 7,352 | 7,222 | 7,250 | -100 | -1.4% | 5,811,300 |
| 2024/01/15 | 7,211 | 7,350 | 7,191 | 7,350 | +213 | +3% | 6,958,800 |
| 2024/01/12 | 7,232 | 7,255 | 7,135 | 7,137 | -100 | -1.4% | 7,929,700 |
| 2024/01/11 | 7,193 | 7,286 | 7,180 | 7,237 | +113 | +1.6% | 7,915,500 |
| 2024/01/10 | 7,071 | 7,162 | 7,065 | 7,124 | +1 | ±0% | 5,114,800 |
| 2024/01/09 | 7,161 | 7,170 | 7,072 | 7,123 | -38 | -0.5% | 6,973,400 |
| 2024/01/05 | 7,048 | 7,161 | 7,020 | 7,161 | +181 | +2.6% | 7,360,400 |
| 2024/01/04 | 6,937 | 6,980 | 6,849 | 6,980 | +100 | +1.5% | 5,843,400 |
| 2023/12/29 | 6,871 | 6,918 | 6,831 | 6,880 | +52 | +0.8% | 4,705,300 |
| 2023/12/28 | 6,810 | 6,869 | 6,785 | 6,828 | -19 | -0.3% | 4,095,700 |
| 2023/12/27 | 6,820 | 6,858 | 6,792 | 6,847 | +73 | +1.1% | 4,890,600 |
| 2023/12/26 | 6,772 | 6,794 | 6,731 | 6,774 | -20 | -0.3% | 3,811,500 |
| 2023/12/25 | 6,885 | 6,890 | 6,791 | 6,794 | -46 | -0.7% | 3,729,700 |
| 2023/12/22 | 6,739 | 6,869 | 6,736 | 6,840 | +185 | +2.8% | 7,647,700 |
| 2023/12/21 | 6,655 | 6,679 | 6,613 | 6,655 | -48 | -0.7% | 6,010,400 |
| 2023/12/20 | 6,578 | 6,746 | 6,553 | 6,703 | +25 | +0.4% | 8,183,400 |
| 2023/12/19 | 6,653 | 6,718 | 6,570 | 6,678 | +43 | +0.6% | 10,128,400 |
| 2023/12/18 | 6,660 | 6,712 | 6,530 | 6,635 | -125 | -1.8% | 14,066,500 |
| 2023/12/15 | 6,785 | 6,930 | 6,747 | 6,760 | -225 | -3.2% | 18,650,100 |
| 2023/12/14 | 7,232 | 7,254 | 6,985 | 6,985 | -387 | -5.2% | 13,063,900 |
| 2023/12/13 | 7,307 | 7,372 | 7,296 | 7,372 | +97 | +1.3% | 4,499,700 |
| 2023/12/12 | 7,275 | 7,352 | 7,240 | 7,275 | -88 | -1.2% | 5,174,500 |
| 2023/12/11 | 7,240 | 7,377 | 7,216 | 7,363 | +124 | +1.7% | 5,897,400 |
| 2023/12/08 | 7,250 | 7,368 | 7,209 | 7,239 | +11 | +0.2% | 9,571,400 |
51～
100
件表示中 / 3451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 | 891,300円 | +9.1% | -0.1% | 3.03% | 12.73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 | 158,300円 | +13.1% | +81.2% | 2.59% | 14.28倍 | 1.00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 | 303,300円 | +9.0% | +8.9% | 3.30% | 12.01倍 | 0.80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 | 157,100円 | +6.6% | +3.2% | 3.18% | 16.95倍 | 0.63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 | 321,600円 | +10.0% | -0.3% | 3.42% | 27.23倍 | 0.79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
