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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 7,130 | 7,228 | 7,068 | 7,228 | +29 | +0.4% | 6,420,900 |
| 2023/12/06 | 7,151 | 7,201 | 7,072 | 7,199 | +49 | +0.7% | 6,373,500 |
| 2023/12/05 | 7,190 | 7,229 | 7,118 | 7,150 | -52 | -0.7% | 5,000,800 |
| 2023/12/04 | 7,350 | 7,363 | 7,191 | 7,202 | -134 | -1.8% | 5,973,000 |
| 2023/12/01 | 7,275 | 7,368 | 7,256 | 7,336 | +78 | +1.1% | 7,485,200 |
| 2023/11/30 | 7,300 | 7,332 | 7,218 | 7,258 | -6 | -0.1% | 8,249,700 |
| 2023/11/29 | 7,414 | 7,464 | 7,264 | 7,264 | -196 | -2.6% | 6,467,100 |
| 2023/11/28 | 7,437 | 7,555 | 7,407 | 7,460 | -34 | -0.5% | 6,868,700 |
| 2023/11/27 | 7,365 | 7,494 | 7,293 | 7,494 | +154 | +2.1% | 6,899,900 |
| 2023/11/24 | 7,385 | 7,408 | 7,326 | 7,340 | -57 | -0.8% | 4,958,600 |
| 2023/11/22 | 7,329 | 7,407 | 7,312 | 7,397 | +18 | +0.2% | 4,421,800 |
| 2023/11/21 | 7,466 | 7,509 | 7,342 | 7,379 | -87 | -1.2% | 5,560,500 |
| 2023/11/20 | 7,418 | 7,536 | 7,409 | 7,466 | +23 | +0.3% | 6,112,200 |
| 2023/11/17 | 7,270 | 7,443 | 7,203 | 7,443 | +102 | +1.4% | 7,740,600 |
| 2023/11/16 | 7,201 | 7,385 | 7,184 | 7,341 | +189 | +2.6% | 9,817,400 |
| 2023/11/15 | 7,250 | 7,325 | 7,114 | 7,152 | -4 | -0.1% | 11,997,500 |
| 2023/11/14 | 7,195 | 7,210 | 7,103 | 7,156 | +88 | +1.2% | 7,101,500 |
| 2023/11/13 | 7,059 | 7,134 | 7,022 | 7,068 | +37 | +0.5% | 5,075,900 |
| 2023/11/10 | 6,925 | 7,031 | 6,917 | 7,031 | +106 | +1.5% | 5,189,300 |
| 2023/11/09 | 6,850 | 6,972 | 6,742 | 6,925 | ±0 | ±0% | 12,458,600 |
| 2023/11/08 | 7,241 | 7,257 | 6,812 | 6,925 | -363 | -5% | 15,450,400 |
| 2023/11/07 | 7,350 | 7,419 | 7,263 | 7,288 | -52 | -0.7% | 5,943,900 |
| 2023/11/06 | 7,498 | 7,523 | 7,317 | 7,340 | -146 | -2% | 8,414,600 |
| 2023/11/02 | 7,528 | 7,552 | 7,410 | 7,486 | +37 | +0.5% | 7,184,500 |
| 2023/11/01 | 7,298 | 7,449 | 7,229 | 7,449 | +229 | +3.2% | 8,771,400 |
| 2023/10/31 | 7,258 | 7,319 | 6,990 | 7,220 | +98 | +1.4% | 12,841,800 |
| 2023/10/30 | 7,218 | 7,264 | 7,101 | 7,122 | -188 | -2.6% | 7,991,700 |
| 2023/10/27 | 7,135 | 7,312 | 7,122 | 7,310 | +193 | +2.7% | 6,062,100 |
| 2023/10/26 | 7,225 | 7,255 | 7,098 | 7,117 | -88 | -1.2% | 5,519,800 |
| 2023/10/25 | 7,158 | 7,246 | 7,119 | 7,205 | +109 | +1.5% | 4,712,300 |
| 2023/10/24 | 7,160 | 7,167 | 6,958 | 7,096 | -56 | -0.8% | 8,704,800 |
| 2023/10/23 | 7,174 | 7,217 | 7,145 | 7,152 | -38 | -0.5% | 3,707,600 |
| 2023/10/20 | 7,222 | 7,288 | 7,159 | 7,190 | -77 | -1.1% | 5,176,800 |
| 2023/10/19 | 7,308 | 7,347 | 7,221 | 7,267 | -130 | -1.8% | 5,264,500 |
| 2023/10/18 | 7,350 | 7,487 | 7,326 | 7,397 | +90 | +1.2% | 6,543,300 |
| 2023/10/17 | 7,311 | 7,349 | 7,233 | 7,307 | +49 | +0.7% | 3,741,600 |
| 2023/10/16 | 7,250 | 7,289 | 7,181 | 7,258 | -34 | -0.5% | 3,785,300 |
| 2023/10/13 | 7,415 | 7,424 | 7,291 | 7,292 | -113 | -1.5% | 5,746,000 |
| 2023/10/12 | 7,428 | 7,432 | 7,368 | 7,405 | +24 | +0.3% | 5,719,100 |
| 2023/10/11 | 7,439 | 7,446 | 7,356 | 7,381 | -83 | -1.1% | 6,191,500 |
| 2023/10/10 | 7,325 | 7,482 | 7,311 | 7,464 | +180 | +2.5% | 6,311,400 |
| 2023/10/06 | 7,318 | 7,340 | 7,184 | 7,284 | -34 | -0.5% | 5,959,300 |
| 2023/10/05 | 7,179 | 7,318 | 7,113 | 7,318 | +247 | +3.5% | 7,768,800 |
| 2023/10/04 | 7,230 | 7,274 | 7,065 | 7,071 | -272 | -3.7% | 11,104,200 |
| 2023/10/03 | 7,401 | 7,418 | 7,293 | 7,343 | -57 | -0.8% | 6,133,600 |
| 2023/10/02 | 7,360 | 7,508 | 7,360 | 7,400 | +53 | +0.7% | 7,353,300 |
| 2023/09/29 | 7,425 | 7,447 | 7,335 | 7,347 | -149 | -2% | 8,835,300 |
| 2023/09/28 | 7,510 | 7,566 | 7,420 | 7,496 | -123 | -1.6% | 9,668,800 |
| 2023/09/27 | 7,587 | 7,624 | 7,535 | 7,619 | -51 | -0.7% | 10,740,900 |
| 2023/09/26 | 7,630 | 7,710 | 7,592 | 7,670 | +124 | +1.6% | 9,144,800 |
101～
150
件表示中 / 3451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 | 891,300円 | +9.1% | -0.1% | 3.03% | 12.73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 | 158,300円 | +13.1% | +81.2% | 2.59% | 14.28倍 | 1.00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 | 303,300円 | +9.0% | +8.9% | 3.30% | 12.01倍 | 0.80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 | 157,100円 | +6.6% | +3.2% | 3.18% | 16.95倍 | 0.63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 | 321,600円 | +10.0% | -0.3% | 3.42% | 27.23倍 | 0.79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
