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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 3,845 | 3,928 | 3,832 | 3,891 | +83 | +2.2% | 17,982,300 |
| 2025/01/27 | 3,810 | 3,874 | 3,801 | 3,808 | +58 | +1.5% | 16,772,800 |
| 2025/01/24 | 3,772 | 3,807 | 3,715 | 3,750 | -22 | -0.6% | 17,985,300 |
| 2025/01/23 | 3,800 | 3,803 | 3,727 | 3,772 | -4 | -0.1% | 13,987,800 |
| 2025/01/22 | 3,823 | 3,828 | 3,775 | 3,776 | -29 | -0.8% | 11,221,300 |
| 2025/01/21 | 3,840 | 3,857 | 3,761 | 3,805 | -26 | -0.7% | 9,463,400 |
| 2025/01/20 | 3,829 | 3,839 | 3,794 | 3,831 | +51 | +1.3% | 10,495,300 |
| 2025/01/17 | 3,782 | 3,789 | 3,688 | 3,780 | -29 | -0.8% | 15,547,800 |
| 2025/01/16 | 3,817 | 3,878 | 3,801 | 3,809 | +8 | +0.2% | 13,098,900 |
| 2025/01/15 | 3,782 | 3,807 | 3,758 | 3,801 | +89 | +2.4% | 11,414,000 |
| 2025/01/14 | 3,754 | 3,766 | 3,681 | 3,712 | -42 | -1.1% | 14,800,600 |
| 2025/01/10 | 3,803 | 3,815 | 3,750 | 3,754 | -86 | -2.2% | 13,733,100 |
| 2025/01/09 | 3,868 | 3,901 | 3,838 | 3,840 | -47 | -1.2% | 12,180,500 |
| 2025/01/08 | 3,870 | 3,919 | 3,866 | 3,887 | +20 | +0.5% | 13,827,300 |
| 2025/01/07 | 3,839 | 3,910 | 3,809 | 3,867 | +85 | +2.2% | 19,417,400 |
| 2025/01/06 | 3,820 | 3,824 | 3,742 | 3,782 | +18 | +0.5% | 12,297,700 |
| 2024/12/30 | 3,810 | 3,847 | 3,755 | 3,764 | -3 | -0.1% | 11,611,200 |
| 2024/12/27 | 3,750 | 3,777 | 3,741 | 3,767 | +25 | +0.7% | 9,166,300 |
| 2024/12/26 | 3,734 | 3,744 | 3,712 | 3,742 | +21 | +0.6% | 8,726,100 |
| 2024/12/25 | 3,744 | 3,744 | 3,691 | 3,721 | -21 | -0.6% | 6,998,600 |
| 2024/12/24 | 3,739 | 3,757 | 3,723 | 3,742 | +48 | +1.3% | 7,863,800 |
| 2024/12/23 | 3,652 | 3,708 | 3,648 | 3,694 | +43 | +1.2% | 10,581,900 |
| 2024/12/20 | 3,700 | 3,713 | 3,640 | 3,651 | -93 | -2.5% | 15,523,100 |
| 2024/12/19 | 3,615 | 3,757 | 3,611 | 3,744 | +85 | +2.3% | 15,318,300 |
| 2024/12/18 | 3,641 | 3,694 | 3,633 | 3,659 | -25 | -0.7% | 11,785,000 |
| 2024/12/17 | 3,750 | 3,772 | 3,681 | 3,684 | -76 | -2% | 14,796,100 |
| 2024/12/16 | 3,800 | 3,821 | 3,752 | 3,760 | -7 | -0.2% | 10,467,000 |
| 2024/12/13 | 3,766 | 3,796 | 3,750 | 3,767 | -40 | -1.1% | 15,161,600 |
| 2024/12/12 | 3,830 | 3,835 | 3,797 | 3,807 | -4 | -0.1% | 14,820,100 |
| 2024/12/11 | 3,790 | 3,812 | 3,769 | 3,811 | +20 | +0.5% | 11,210,600 |
| 2024/12/10 | 3,824 | 3,828 | 3,768 | 3,791 | -14 | -0.4% | 9,473,900 |
| 2024/12/09 | 3,770 | 3,808 | 3,719 | 3,805 | +44 | +1.2% | 12,541,300 |
| 2024/12/06 | 3,770 | 3,783 | 3,726 | 3,761 | -25 | -0.7% | 10,426,200 |
| 2024/12/05 | 3,786 | 3,810 | 3,744 | 3,786 | +27 | +0.7% | 12,145,900 |
| 2024/12/04 | 3,870 | 3,879 | 3,756 | 3,759 | -111 | -2.9% | 16,957,400 |
| 2024/12/03 | 3,860 | 3,888 | 3,847 | 3,870 | +47 | +1.2% | 22,159,500 |
| 2024/12/02 | 3,726 | 3,830 | 3,720 | 3,823 | +137 | +3.7% | 24,778,000 |
| 2024/11/29 | 3,651 | 3,698 | 3,632 | 3,686 | +40 | +1.1% | 12,434,900 |
| 2024/11/28 | 3,558 | 3,649 | 3,544 | 3,646 | +66 | +1.8% | 11,346,700 |
| 2024/11/27 | 3,598 | 3,636 | 3,572 | 3,580 | -19 | -0.5% | 10,837,200 |
| 2024/11/26 | 3,650 | 3,681 | 3,579 | 3,599 | -109 | -2.9% | 15,559,800 |
| 2024/11/25 | 3,688 | 3,746 | 3,678 | 3,708 | +45 | +1.2% | 20,841,400 |
| 2024/11/22 | 3,618 | 3,678 | 3,612 | 3,663 | +64 | +1.8% | 12,309,100 |
| 2024/11/21 | 3,615 | 3,644 | 3,587 | 3,599 | -16 | -0.4% | 9,459,900 |
| 2024/11/20 | 3,652 | 3,678 | 3,614 | 3,615 | -61 | -1.7% | 10,738,900 |
| 2024/11/19 | 3,596 | 3,677 | 3,593 | 3,676 | +118 | +3.3% | 17,707,000 |
| 2024/11/18 | 3,615 | 3,627 | 3,558 | 3,558 | -77 | -2.1% | 14,917,400 |
| 2024/11/15 | 3,644 | 3,675 | 3,605 | 3,635 | +21 | +0.6% | 24,071,100 |
| 2024/11/14 | 3,591 | 3,647 | 3,576 | 3,614 | +18 | +0.5% | 14,810,500 |
| 2024/11/13 | 3,616 | 3,625 | 3,571 | 3,596 | +8 | +0.2% | 14,563,300 |
101～
150
件表示中 / 3728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 | 360,300円 | +17.9% | +10.5% | 3.77% | 10.73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 | 196,500円 | +2.7% | +6.8% | 3.56% | 11.28倍 | 1.10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 | 397,600円 | +10.7% | +10.4% | 3.65% | 10.60倍 | 0.95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 | 152,800円 | +7.1% | +16.3% | 4.32% | 11.62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 | 133,200円 | +11.9% | +12.3% | 2.18% | 12.71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
