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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 3,663 | 3,676 | 3,642 | 3,671 | +4 | +0.1% | 5,124,700 |
| 2019/08/06 | 3,580 | 3,671 | 3,562 | 3,667 | -18 | -0.5% | 7,491,800 |
| 2019/08/05 | 3,701 | 3,705 | 3,653 | 3,685 | -55 | -1.5% | 7,219,000 |
| 2019/08/02 | 3,757 | 3,761 | 3,726 | 3,740 | -80 | -2.1% | 8,161,900 |
| 2019/08/01 | 3,807 | 3,842 | 3,805 | 3,820 | +13 | +0.3% | 4,254,600 |
| 2019/07/31 | 3,796 | 3,819 | 3,783 | 3,807 | -37 | -1% | 4,843,400 |
| 2019/07/30 | 3,837 | 3,861 | 3,828 | 3,844 | +7 | +0.2% | 2,926,600 |
| 2019/07/29 | 3,851 | 3,857 | 3,828 | 3,837 | -6 | -0.2% | 2,642,500 |
| 2019/07/26 | 3,829 | 3,843 | 3,816 | 3,843 | -2 | -0.1% | 3,000,600 |
| 2019/07/25 | 3,843 | 3,851 | 3,832 | 3,845 | +7 | +0.2% | 2,237,700 |
| 2019/07/24 | 3,880 | 3,883 | 3,833 | 3,838 | -10 | -0.3% | 3,060,000 |
| 2019/07/23 | 3,830 | 3,857 | 3,818 | 3,848 | +4 | +0.1% | 2,993,000 |
| 2019/07/22 | 3,832 | 3,862 | 3,831 | 3,844 | +15 | +0.4% | 3,793,400 |
| 2019/07/19 | 3,794 | 3,847 | 3,786 | 3,829 | +45 | +1.2% | 4,652,300 |
| 2019/07/18 | 3,801 | 3,803 | 3,769 | 3,784 | -53 | -1.4% | 5,916,500 |
| 2019/07/17 | 3,825 | 3,856 | 3,818 | 3,837 | +13 | +0.3% | 3,185,200 |
| 2019/07/16 | 3,828 | 3,839 | 3,819 | 3,824 | -16 | -0.4% | 3,310,900 |
| 2019/07/12 | 3,848 | 3,851 | 3,817 | 3,840 | +12 | +0.3% | 2,944,600 |
| 2019/07/11 | 3,830 | 3,837 | 3,818 | 3,828 | -11 | -0.3% | 3,266,400 |
| 2019/07/10 | 3,830 | 3,845 | 3,814 | 3,839 | +9 | +0.2% | 4,020,800 |
| 2019/07/09 | 3,851 | 3,861 | 3,821 | 3,830 | -10 | -0.3% | 3,654,700 |
| 2019/07/08 | 3,864 | 3,873 | 3,836 | 3,840 | -3 | -0.1% | 3,091,000 |
| 2019/07/05 | 3,833 | 3,853 | 3,833 | 3,843 | +5 | +0.1% | 2,271,500 |
| 2019/07/04 | 3,818 | 3,846 | 3,813 | 3,838 | +14 | +0.4% | 2,648,500 |
| 2019/07/03 | 3,821 | 3,825 | 3,792 | 3,824 | -34 | -0.9% | 4,480,300 |
| 2019/07/02 | 3,849 | 3,867 | 3,838 | 3,858 | +15 | +0.4% | 3,708,900 |
| 2019/07/01 | 3,875 | 3,877 | 3,830 | 3,843 | +37 | +1% | 4,648,800 |
| 2019/06/28 | 3,827 | 3,840 | 3,787 | 3,806 | +2 | +0.1% | 4,099,100 |
| 2019/06/27 | 3,784 | 3,813 | 3,778 | 3,804 | +47 | +1.3% | 3,952,200 |
| 2019/06/26 | 3,758 | 3,765 | 3,742 | 3,757 | +5 | +0.1% | 2,879,300 |
| 2019/06/25 | 3,749 | 3,778 | 3,746 | 3,752 | -7 | -0.2% | 2,735,400 |
| 2019/06/24 | 3,737 | 3,768 | 3,735 | 3,759 | +5 | +0.1% | 2,646,800 |
| 2019/06/21 | 3,752 | 3,763 | 3,737 | 3,754 | -21 | -0.6% | 6,246,700 |
| 2019/06/20 | 3,780 | 3,802 | 3,773 | 3,775 | -25 | -0.7% | 4,404,200 |
| 2019/06/19 | 3,795 | 3,818 | 3,785 | 3,800 | +39 | +1% | 5,045,600 |
| 2019/06/18 | 3,766 | 3,795 | 3,751 | 3,761 | -5 | -0.1% | 3,498,700 |
| 2019/06/17 | 3,748 | 3,780 | 3,738 | 3,766 | -10 | -0.3% | 3,512,300 |
| 2019/06/14 | 3,771 | 3,790 | 3,748 | 3,776 | +5 | +0.1% | 5,169,400 |
| 2019/06/13 | 3,774 | 3,782 | 3,741 | 3,771 | -36 | -0.9% | 5,688,800 |
| 2019/06/12 | 3,802 | 3,822 | 3,796 | 3,807 | -20 | -0.5% | 3,357,000 |
| 2019/06/11 | 3,794 | 3,844 | 3,789 | 3,827 | +44 | +1.2% | 4,500,500 |
| 2019/06/10 | 3,792 | 3,801 | 3,764 | 3,783 | -9 | -0.2% | 4,518,000 |
| 2019/06/07 | 3,782 | 3,797 | 3,767 | 3,792 | +7 | +0.2% | 2,972,100 |
| 2019/06/06 | 3,785 | 3,798 | 3,778 | 3,785 | -15 | -0.4% | 3,284,900 |
| 2019/06/05 | 3,789 | 3,831 | 3,789 | 3,800 | +61 | +1.6% | 5,457,100 |
| 2019/06/04 | 3,710 | 3,745 | 3,702 | 3,739 | -1 | ±0% | 5,557,600 |
| 2019/06/03 | 3,714 | 3,746 | 3,708 | 3,740 | -43 | -1.1% | 5,887,200 |
| 2019/05/31 | 3,802 | 3,817 | 3,780 | 3,783 | -51 | -1.3% | 5,763,200 |
| 2019/05/30 | 3,806 | 3,837 | 3,803 | 3,834 | +15 | +0.4% | 3,344,000 |
| 2019/05/29 | 3,812 | 3,827 | 3,790 | 3,819 | -47 | -1.2% | 5,679,500 |
1401～
1450
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
