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 |
|---|---|---|---|---|---|---|---|
| 2020/07/31 | 2,855 | 2,860 | 2,800 | 2,800 | -85 | -2.9% | 7,799,300 |
| 2020/07/30 | 2,967.5 | 2,971 | 2,878 | 2,885 | -94.5 | -3.2% | 10,634,700 |
| 2020/07/29 | 2,992.5 | 3,003 | 2,972.5 | 2,979.5 | -14 | -0.5% | 5,361,600 |
| 2020/07/28 | 3,007 | 3,030 | 2,993 | 2,993.5 | -33.5 | -1.1% | 4,696,400 |
| 2020/07/27 | 2,980 | 3,027 | 2,968 | 3,027 | -7 | -0.2% | 5,424,000 |
| 2020/07/22 | 3,056 | 3,083 | 3,031 | 3,034 | -14 | -0.5% | 4,545,900 |
| 2020/07/21 | 3,060 | 3,067 | 3,020 | 3,048 | -18 | -0.6% | 5,101,200 |
| 2020/07/20 | 3,078 | 3,086 | 3,052 | 3,066 | -16 | -0.5% | 3,494,200 |
| 2020/07/17 | 3,138 | 3,142 | 3,075 | 3,082 | -44 | -1.4% | 4,641,400 |
| 2020/07/16 | 3,120 | 3,172 | 3,116 | 3,126 | +39 | +1.3% | 8,042,800 |
| 2020/07/15 | 3,091 | 3,123 | 3,081 | 3,087 | +10 | +0.3% | 4,905,500 |
| 2020/07/14 | 3,035 | 3,096 | 3,034 | 3,077 | +6 | +0.2% | 5,119,200 |
| 2020/07/13 | 3,051 | 3,079 | 3,038 | 3,071 | +91 | +3.1% | 5,677,500 |
| 2020/07/10 | 3,000 | 3,013 | 2,972.5 | 2,980 | -35 | -1.2% | 6,720,700 |
| 2020/07/09 | 3,013 | 3,046 | 3,011 | 3,015 | -21 | -0.7% | 4,756,600 |
| 2020/07/08 | 3,060 | 3,081 | 3,036 | 3,036 | -42 | -1.4% | 4,899,500 |
| 2020/07/07 | 3,134 | 3,134 | 3,066 | 3,078 | -37 | -1.2% | 5,023,200 |
| 2020/07/06 | 3,062 | 3,127 | 3,057 | 3,115 | +51 | +1.7% | 4,597,900 |
| 2020/07/03 | 3,073 | 3,088 | 3,033 | 3,064 | +12 | +0.4% | 3,827,100 |
| 2020/07/02 | 3,023 | 3,077 | 3,015 | 3,052 | +42 | +1.4% | 5,887,300 |
| 2020/07/01 | 3,049 | 3,053 | 3,000 | 3,010 | -22 | -0.7% | 5,024,800 |
| 2020/06/30 | 3,068 | 3,080 | 3,029 | 3,032 | +21 | +0.7% | 5,097,400 |
| 2020/06/29 | 3,001 | 3,032 | 2,995.5 | 3,011 | -62 | -2% | 5,824,800 |
| 2020/06/26 | 3,068 | 3,097 | 3,056 | 3,073 | +51 | +1.7% | 5,413,600 |
| 2020/06/25 | 3,060 | 3,066 | 3,010 | 3,022 | -92 | -3% | 8,122,000 |
| 2020/06/24 | 3,110 | 3,131 | 3,103 | 3,114 | -22 | -0.7% | 4,786,000 |
| 2020/06/23 | 3,131 | 3,155 | 3,097 | 3,136 | +21 | +0.7% | 4,928,500 |
| 2020/06/22 | 3,137 | 3,148 | 3,115 | 3,115 | -25 | -0.8% | 3,409,900 |
| 2020/06/19 | 3,164 | 3,166 | 3,124 | 3,140 | -28 | -0.9% | 8,308,600 |
| 2020/06/18 | 3,166 | 3,177 | 3,122 | 3,168 | -34 | -1.1% | 5,521,200 |
| 2020/06/17 | 3,238 | 3,252 | 3,181 | 3,202 | -46 | -1.4% | 5,839,700 |
| 2020/06/16 | 3,212 | 3,271 | 3,185 | 3,248 | +143 | +4.6% | 8,133,700 |
| 2020/06/15 | 3,150 | 3,208 | 3,100 | 3,105 | -46 | -1.5% | 6,842,200 |
| 2020/06/12 | 3,060 | 3,159 | 3,053 | 3,151 | -59 | -1.8% | 10,484,000 |
| 2020/06/11 | 3,225 | 3,256 | 3,207 | 3,210 | -116 | -3.5% | 8,975,100 |
| 2020/06/10 | 3,354 | 3,358 | 3,323 | 3,326 | -74 | -2.2% | 7,842,000 |
| 2020/06/09 | 3,436 | 3,459 | 3,381 | 3,400 | -25 | -0.7% | 7,996,800 |
| 2020/06/08 | 3,419 | 3,442 | 3,392 | 3,425 | +146 | +4.5% | 12,161,100 |
| 2020/06/05 | 3,212 | 3,291 | 3,210 | 3,279 | +81 | +2.5% | 9,207,100 |
| 2020/06/04 | 3,273 | 3,273 | 3,174 | 3,198 | +25 | +0.8% | 8,572,800 |
| 2020/06/03 | 3,207 | 3,255 | 3,150 | 3,173 | +4 | +0.1% | 8,546,600 |
| 2020/06/02 | 3,132 | 3,197 | 3,132 | 3,169 | +78 | +2.5% | 6,806,200 |
| 2020/06/01 | 3,107 | 3,127 | 3,081 | 3,091 | -28 | -0.9% | 5,146,200 |
| 2020/05/29 | 3,120 | 3,187 | 3,112 | 3,119 | -71 | -2.2% | 10,232,100 |
| 2020/05/28 | 3,180 | 3,257 | 3,145 | 3,190 | +114 | +3.7% | 13,124,300 |
| 2020/05/27 | 3,056 | 3,112 | 3,020 | 3,076 | +92.5 | +3.1% | 11,002,500 |
| 2020/05/26 | 2,950 | 2,994.5 | 2,947.5 | 2,983.5 | +70.5 | +2.4% | 6,504,800 |
| 2020/05/25 | 2,884 | 2,925 | 2,874.5 | 2,913 | +75.5 | +2.7% | 4,790,400 |
| 2020/05/22 | 2,902 | 2,904.5 | 2,829 | 2,837.5 | -57 | -2% | 5,421,500 |
| 2020/05/21 | 2,920 | 2,931.5 | 2,882.5 | 2,894.5 | -6 | -0.2% | 5,070,300 |
1201～
1250
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
