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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 3,736 | 3,785 | 3,730 | 3,781 | +22 | +0.6% | 4,617,700 |
| 2019/10/21 | 3,750 | 3,765 | 3,740 | 3,759 | +17 | +0.5% | 2,522,400 |
| 2019/10/18 | 3,753 | 3,775 | 3,735 | 3,742 | ±0 | ±0% | 3,409,000 |
| 2019/10/17 | 3,759 | 3,764 | 3,734 | 3,742 | -19 | -0.5% | 3,180,500 |
| 2019/10/16 | 3,780 | 3,794 | 3,738 | 3,761 | +40 | +1.1% | 6,016,100 |
| 2019/10/15 | 3,720 | 3,735 | 3,709 | 3,721 | +70 | +1.9% | 5,916,400 |
| 2019/10/11 | 3,657 | 3,672 | 3,644 | 3,651 | +36 | +1% | 3,834,200 |
| 2019/10/10 | 3,580 | 3,618 | 3,574 | 3,615 | +1 | ±0% | 3,784,500 |
| 2019/10/09 | 3,586 | 3,615 | 3,586 | 3,614 | -14 | -0.4% | 3,826,100 |
| 2019/10/08 | 3,636 | 3,644 | 3,619 | 3,628 | +11 | +0.3% | 2,796,400 |
| 2019/10/07 | 3,645 | 3,652 | 3,608 | 3,617 | -30 | -0.8% | 3,863,000 |
| 2019/10/04 | 3,640 | 3,648 | 3,627 | 3,647 | -21 | -0.6% | 3,684,800 |
| 2019/10/03 | 3,630 | 3,668 | 3,615 | 3,668 | -38 | -1% | 5,754,900 |
| 2019/10/02 | 3,670 | 3,707 | 3,660 | 3,706 | -18 | -0.5% | 4,152,000 |
| 2019/10/01 | 3,718 | 3,742 | 3,712 | 3,724 | +29 | +0.8% | 4,701,300 |
| 2019/09/30 | 3,711 | 3,723 | 3,676 | 3,695 | -38 | -1% | 5,048,600 |
| 2019/09/27 | 3,748 | 3,757 | 3,706 | 3,733 | -94 | -2.5% | 5,891,100 |
| 2019/09/26 | 3,838 | 3,844 | 3,818 | 3,827 | +24 | +0.6% | 6,714,300 |
| 2019/09/25 | 3,773 | 3,809 | 3,762 | 3,803 | +14 | +0.4% | 5,007,400 |
| 2019/09/24 | 3,800 | 3,811 | 3,786 | 3,789 | -12 | -0.3% | 3,902,500 |
| 2019/09/20 | 3,779 | 3,801 | 3,772 | 3,801 | +15 | +0.4% | 5,790,800 |
| 2019/09/19 | 3,811 | 3,829 | 3,784 | 3,786 | +5 | +0.1% | 5,463,900 |
| 2019/09/18 | 3,750 | 3,782 | 3,749 | 3,781 | -25 | -0.7% | 3,995,000 |
| 2019/09/17 | 3,747 | 3,823 | 3,742 | 3,806 | +35 | +0.9% | 5,780,800 |
| 2019/09/13 | 3,769 | 3,774 | 3,724 | 3,771 | +2 | +0.1% | 8,480,700 |
| 2019/09/12 | 3,791 | 3,791 | 3,714 | 3,769 | -3 | -0.1% | 6,715,700 |
| 2019/09/11 | 3,797 | 3,799 | 3,748 | 3,772 | +115 | +3.1% | 11,676,800 |
| 2019/09/10 | 3,605 | 3,657 | 3,597 | 3,657 | +119 | +3.4% | 10,349,400 |
| 2019/09/09 | 3,522 | 3,540 | 3,522 | 3,538 | +12 | +0.3% | 3,653,100 |
| 2019/09/06 | 3,548 | 3,570 | 3,526 | 3,526 | +15 | +0.4% | 5,063,800 |
| 2019/09/05 | 3,477 | 3,531 | 3,475 | 3,511 | +46 | +1.3% | 4,975,200 |
| 2019/09/04 | 3,455 | 3,474 | 3,445 | 3,465 | -13 | -0.4% | 3,637,600 |
| 2019/09/03 | 3,472 | 3,493 | 3,469 | 3,478 | +3 | +0.1% | 2,116,900 |
| 2019/09/02 | 3,454 | 3,481 | 3,450 | 3,475 | -9 | -0.3% | 2,521,800 |
| 2019/08/30 | 3,463 | 3,490 | 3,455 | 3,484 | +55 | +1.6% | 5,298,100 |
| 2019/08/29 | 3,423 | 3,441 | 3,423 | 3,429 | +2 | +0.1% | 4,131,800 |
| 2019/08/28 | 3,419 | 3,434 | 3,414 | 3,427 | -8 | -0.2% | 3,241,800 |
| 2019/08/27 | 3,462 | 3,466 | 3,428 | 3,435 | +13 | +0.4% | 3,669,300 |
| 2019/08/26 | 3,395 | 3,431 | 3,380 | 3,422 | -48 | -1.4% | 5,188,800 |
| 2019/08/23 | 3,448 | 3,479 | 3,448 | 3,470 | +12 | +0.3% | 3,336,700 |
| 2019/08/22 | 3,458 | 3,462 | 3,447 | 3,458 | -2 | -0.1% | 2,817,500 |
| 2019/08/21 | 3,444 | 3,462 | 3,438 | 3,460 | -35 | -1% | 4,300,200 |
| 2019/08/20 | 3,500 | 3,509 | 3,485 | 3,495 | +16 | +0.5% | 2,975,300 |
| 2019/08/19 | 3,472 | 3,496 | 3,468 | 3,479 | +29 | +0.8% | 3,081,800 |
| 2019/08/16 | 3,440 | 3,457 | 3,419 | 3,450 | -17 | -0.5% | 5,058,100 |
| 2019/08/15 | 3,442 | 3,474 | 3,424 | 3,467 | -45 | -1.3% | 5,954,900 |
| 2019/08/14 | 3,510 | 3,526 | 3,497 | 3,512 | -23 | -0.7% | 7,421,000 |
| 2019/08/13 | 3,555 | 3,567 | 3,534 | 3,535 | -90 | -2.5% | 8,410,700 |
| 2019/08/09 | 3,644 | 3,648 | 3,610 | 3,625 | -25 | -0.7% | 5,271,700 |
| 2019/08/08 | 3,648 | 3,667 | 3,641 | 3,650 | -21 | -0.6% | 4,650,500 |
1351～
1400
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
