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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,901 | 3,930 | 3,901 | 3,920 | +21 | +0.5% | 3,569,200 |
| 2021/06/14 | 3,913 | 3,922 | 3,883 | 3,899 | -6 | -0.2% | 3,699,100 |
| 2021/06/11 | 3,938 | 3,946 | 3,890 | 3,905 | -46 | -1.2% | 8,917,300 |
| 2021/06/10 | 3,936 | 3,962 | 3,918 | 3,951 | -21 | -0.5% | 5,091,400 |
| 2021/06/09 | 3,986 | 3,996 | 3,961 | 3,972 | -43 | -1.1% | 5,456,800 |
| 2021/06/08 | 4,001 | 4,027 | 3,994 | 4,015 | +7 | +0.2% | 3,765,600 |
| 2021/06/07 | 4,053 | 4,057 | 4,003 | 4,008 | -62 | -1.5% | 4,374,900 |
| 2021/06/04 | 4,085 | 4,089 | 4,049 | 4,070 | -5 | -0.1% | 3,301,800 |
| 2021/06/03 | 4,015 | 4,075 | 4,011 | 4,075 | +53 | +1.3% | 5,135,400 |
| 2021/06/02 | 3,998 | 4,035 | 3,970 | 4,022 | +46 | +1.2% | 5,739,500 |
| 2021/06/01 | 3,963 | 3,977 | 3,939 | 3,976 | +25 | +0.6% | 3,177,100 |
| 2021/05/31 | 3,989 | 3,998 | 3,950 | 3,951 | -76 | -1.9% | 5,034,700 |
| 2021/05/28 | 3,990 | 4,032 | 3,983 | 4,027 | +73 | +1.8% | 6,652,200 |
| 2021/05/27 | 3,980 | 4,008 | 3,936 | 3,954 | -34 | -0.9% | 9,124,000 |
| 2021/05/26 | 3,980 | 4,010 | 3,977 | 3,988 | -38 | -0.9% | 5,390,400 |
| 2021/05/25 | 4,012 | 4,029 | 3,997 | 4,026 | -4 | -0.1% | 4,179,900 |
| 2021/05/24 | 4,000 | 4,054 | 4,000 | 4,030 | +46 | +1.2% | 5,425,600 |
| 2021/05/21 | 3,944 | 3,992 | 3,921 | 3,984 | -14 | -0.4% | 5,191,600 |
| 2021/05/20 | 4,004 | 4,008 | 3,982 | 3,998 | -15 | -0.4% | 4,095,200 |
| 2021/05/19 | 3,986 | 4,055 | 3,979 | 4,013 | -22 | -0.5% | 6,406,800 |
| 2021/05/18 | 3,999 | 4,049 | 3,984 | 4,035 | +77 | +1.9% | 6,578,200 |
| 2021/05/17 | 4,007 | 4,032 | 3,925 | 3,958 | -43 | -1.1% | 7,475,800 |
| 2021/05/14 | 4,018 | 4,032 | 3,979 | 4,001 | +36 | +0.9% | 5,612,600 |
| 2021/05/13 | 3,910 | 4,008 | 3,907 | 3,965 | +47 | +1.2% | 6,573,300 |
| 2021/05/12 | 3,917 | 3,934 | 3,870 | 3,918 | -8 | -0.2% | 5,794,800 |
| 2021/05/11 | 4,000 | 4,000 | 3,910 | 3,926 | -44 | -1.1% | 6,420,600 |
| 2021/05/10 | 3,941 | 3,984 | 3,925 | 3,970 | +17 | +0.4% | 3,087,100 |
| 2021/05/07 | 3,971 | 3,988 | 3,941 | 3,953 | +17 | +0.4% | 4,772,600 |
| 2021/05/06 | 3,927 | 3,974 | 3,905 | 3,936 | +134 | +3.5% | 8,683,000 |
| 2021/04/30 | 3,875 | 3,875 | 3,796 | 3,802 | -30 | -0.8% | 5,057,100 |
| 2021/04/28 | 3,830 | 3,857 | 3,812 | 3,832 | +32 | +0.8% | 4,418,700 |
| 2021/04/27 | 3,780 | 3,817 | 3,766 | 3,800 | +33 | +0.9% | 5,219,100 |
| 2021/04/26 | 3,797 | 3,804 | 3,753 | 3,767 | +5 | +0.1% | 4,140,200 |
| 2021/04/23 | 3,740 | 3,772 | 3,735 | 3,762 | +2 | +0.1% | 3,332,500 |
| 2021/04/22 | 3,784 | 3,793 | 3,749 | 3,760 | +18 | +0.5% | 3,979,200 |
| 2021/04/21 | 3,750 | 3,768 | 3,724 | 3,742 | -85 | -2.2% | 7,086,000 |
| 2021/04/20 | 3,873 | 3,883 | 3,815 | 3,827 | -49 | -1.3% | 5,590,700 |
| 2021/04/19 | 3,875 | 3,891 | 3,857 | 3,876 | -9 | -0.2% | 3,247,500 |
| 2021/04/16 | 3,881 | 3,894 | 3,856 | 3,885 | -25 | -0.6% | 4,577,500 |
| 2021/04/15 | 3,927 | 3,974 | 3,899 | 3,910 | +61 | +1.6% | 4,492,300 |
| 2021/04/14 | 3,835 | 3,865 | 3,818 | 3,849 | -32 | -0.8% | 4,746,700 |
| 2021/04/13 | 3,888 | 3,923 | 3,881 | 3,881 | -3 | -0.1% | 4,331,600 |
| 2021/04/12 | 3,905 | 3,920 | 3,873 | 3,884 | +11 | +0.3% | 4,335,200 |
| 2021/04/09 | 3,870 | 3,910 | 3,863 | 3,873 | -12 | -0.3% | 5,660,800 |
| 2021/04/08 | 3,948 | 3,951 | 3,871 | 3,885 | -93 | -2.3% | 7,780,700 |
| 2021/04/07 | 3,969 | 4,002 | 3,939 | 3,978 | +16 | +0.4% | 4,972,700 |
| 2021/04/06 | 4,050 | 4,053 | 3,929 | 3,962 | -91 | -2.2% | 7,107,100 |
| 2021/04/05 | 3,950 | 4,058 | 3,950 | 4,053 | +126 | +3.2% | 6,866,200 |
| 2021/04/02 | 3,974 | 3,998 | 3,907 | 3,927 | -37 | -0.9% | 5,894,400 |
| 2021/04/01 | 4,024 | 4,055 | 3,948 | 3,964 | -43 | -1.1% | 7,729,100 |
951～
1000
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
