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 |
|---|---|---|---|---|---|---|---|
| 2019/05/09 | 3,913 | 3,920 | 3,884 | 3,898 | -69 | -1.7% | 5,732,900 |
| 2019/05/08 | 3,952 | 3,973 | 3,942 | 3,967 | -53 | -1.3% | 5,279,500 |
| 2019/05/07 | 4,041 | 4,050 | 3,992 | 4,020 | -1 | ±0% | 6,307,100 |
| 2019/04/26 | 3,995 | 4,026 | 3,981 | 4,021 | -9 | -0.2% | 3,470,300 |
| 2019/04/25 | 3,996 | 4,039 | 3,980 | 4,030 | +23 | +0.6% | 4,536,500 |
| 2019/04/24 | 4,040 | 4,050 | 3,997 | 4,007 | -47 | -1.2% | 5,066,700 |
| 2019/04/23 | 4,040 | 4,064 | 4,040 | 4,054 | -7 | -0.2% | 2,929,100 |
| 2019/04/22 | 4,022 | 4,061 | 4,012 | 4,061 | ±0 | ±0% | 3,133,300 |
| 2019/04/19 | 4,077 | 4,083 | 4,034 | 4,061 | -17 | -0.4% | 2,954,900 |
| 2019/04/18 | 4,119 | 4,167 | 4,057 | 4,078 | +25 | +0.6% | 7,951,200 |
| 2019/04/17 | 4,019 | 4,086 | 4,008 | 4,053 | +64 | +1.6% | 8,141,500 |
| 2019/04/16 | 3,970 | 3,997 | 3,964 | 3,989 | -7 | -0.2% | 3,491,700 |
| 2019/04/15 | 4,020 | 4,028 | 3,984 | 3,996 | +73 | +1.9% | 6,989,700 |
| 2019/04/12 | 3,932 | 3,939 | 3,913 | 3,923 | +30 | +0.8% | 5,182,300 |
| 2019/04/11 | 3,898 | 3,909 | 3,864 | 3,893 | -62 | -1.6% | 7,476,200 |
| 2019/04/10 | 3,940 | 3,962 | 3,933 | 3,955 | -32 | -0.8% | 3,178,600 |
| 2019/04/09 | 3,991 | 3,998 | 3,964 | 3,987 | -17 | -0.4% | 3,463,300 |
| 2019/04/08 | 4,035 | 4,041 | 3,983 | 4,004 | -40 | -1% | 4,082,100 |
| 2019/04/05 | 4,007 | 4,052 | 4,006 | 4,044 | +24 | +0.6% | 4,020,200 |
| 2019/04/04 | 4,007 | 4,034 | 4,006 | 4,020 | -1 | ±0% | 3,555,100 |
| 2019/04/03 | 4,035 | 4,037 | 4,001 | 4,021 | +25 | +0.6% | 5,904,300 |
| 2019/04/02 | 4,015 | 4,018 | 3,961 | 3,996 | +59 | +1.5% | 5,735,100 |
| 2019/04/01 | 3,928 | 3,976 | 3,917 | 3,937 | +61 | +1.6% | 6,487,600 |
| 2019/03/29 | 3,916 | 3,924 | 3,874 | 3,876 | -9 | -0.2% | 3,729,000 |
| 2019/03/28 | 3,879 | 3,891 | 3,846 | 3,885 | -25 | -0.6% | 5,280,000 |
| 2019/03/27 | 3,901 | 3,920 | 3,884 | 3,910 | -95 | -2.4% | 5,798,100 |
| 2019/03/26 | 3,933 | 4,008 | 3,912 | 4,005 | +90 | +2.3% | 9,290,200 |
| 2019/03/25 | 3,950 | 3,955 | 3,887 | 3,915 | -100 | -2.5% | 8,982,800 |
| 2019/03/22 | 4,008 | 4,054 | 3,980 | 4,015 | -27 | -0.7% | 8,709,600 |
| 2019/03/20 | 3,978 | 4,045 | 3,978 | 4,042 | +14 | +0.3% | 5,981,700 |
| 2019/03/19 | 3,991 | 4,035 | 3,982 | 4,028 | +40 | +1% | 5,888,400 |
| 2019/03/18 | 3,975 | 3,988 | 3,955 | 3,988 | +20 | +0.5% | 4,632,100 |
| 2019/03/15 | 3,963 | 3,980 | 3,950 | 3,968 | +48 | +1.2% | 6,493,900 |
| 2019/03/14 | 3,921 | 3,963 | 3,916 | 3,920 | +25 | +0.6% | 5,455,100 |
| 2019/03/13 | 3,872 | 3,905 | 3,871 | 3,895 | -11 | -0.3% | 4,922,500 |
| 2019/03/12 | 3,880 | 3,934 | 3,875 | 3,906 | +51 | +1.3% | 5,257,800 |
| 2019/03/11 | 3,839 | 3,873 | 3,827 | 3,855 | +25 | +0.7% | 4,348,900 |
| 2019/03/08 | 3,851 | 3,864 | 3,817 | 3,830 | -61 | -1.6% | 9,357,600 |
| 2019/03/07 | 3,883 | 3,900 | 3,872 | 3,891 | -70 | -1.8% | 6,714,700 |
| 2019/03/06 | 3,969 | 3,975 | 3,947 | 3,961 | -17 | -0.4% | 3,418,500 |
| 2019/03/05 | 3,947 | 3,979 | 3,942 | 3,978 | +3 | +0.1% | 3,855,500 |
| 2019/03/04 | 4,000 | 4,004 | 3,965 | 3,975 | +4 | +0.1% | 3,107,500 |
| 2019/03/01 | 3,961 | 3,975 | 3,945 | 3,971 | +29 | +0.7% | 3,841,800 |
| 2019/02/28 | 3,985 | 3,985 | 3,942 | 3,942 | -23 | -0.6% | 4,895,600 |
| 2019/02/27 | 3,987 | 3,990 | 3,965 | 3,965 | -9 | -0.2% | 4,625,000 |
| 2019/02/26 | 4,000 | 4,007 | 3,954 | 3,974 | -21 | -0.5% | 5,254,700 |
| 2019/02/25 | 4,035 | 4,037 | 3,995 | 3,995 | -7 | -0.2% | 4,281,800 |
| 2019/02/22 | 3,999 | 4,010 | 3,986 | 4,002 | -31 | -0.8% | 4,168,400 |
| 2019/02/21 | 4,048 | 4,066 | 4,018 | 4,033 | -8 | -0.2% | 4,206,400 |
| 2019/02/20 | 4,052 | 4,067 | 4,041 | 4,041 | -7 | -0.2% | 3,536,200 |
1501～
1550
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 | 361,300円 | +17.9% | +10.5% | 3.76% | 10.75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 | 199,000円 | +2.7% | +6.8% | 3.52% | 11.42倍 | 1.12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 | 398,300円 | +10.7% | +10.4% | 3.64% | 10.62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 | 153,100円 | +7.1% | +16.3% | 4.31% | 11.64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 | 134,300円 | +11.9% | +12.3% | 2.16% | 12.81倍 | 1.13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
