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 |
|---|---|---|---|---|---|---|---|
| 2018/12/03 | 4,220 | 4,245 | 4,192 | 4,214 | +31 | +0.7% | 4,785,600 |
| 2018/11/30 | 4,160 | 4,202 | 4,148 | 4,183 | -3 | -0.1% | 7,278,100 |
| 2018/11/29 | 4,216 | 4,238 | 4,186 | 4,186 | -8 | -0.2% | 4,145,700 |
| 2018/11/28 | 4,198 | 4,242 | 4,173 | 4,194 | +3 | +0.1% | 6,795,500 |
| 2018/11/27 | 4,193 | 4,198 | 4,163 | 4,191 | +61 | +1.5% | 6,639,100 |
| 2018/11/26 | 4,113 | 4,142 | 4,055 | 4,130 | -17 | -0.4% | 7,384,100 |
| 2018/11/22 | 4,138 | 4,154 | 4,110 | 4,147 | -9 | -0.2% | 5,358,800 |
| 2018/11/21 | 4,125 | 4,172 | 4,122 | 4,156 | -37 | -0.9% | 5,982,800 |
| 2018/11/20 | 4,155 | 4,250 | 4,132 | 4,193 | +10 | +0.2% | 6,444,500 |
| 2018/11/19 | 4,248 | 4,252 | 4,120 | 4,183 | -90 | -2.1% | 11,220,300 |
| 2018/11/16 | 4,309 | 4,316 | 4,270 | 4,273 | -22 | -0.5% | 5,891,400 |
| 2018/11/15 | 4,395 | 4,395 | 4,273 | 4,295 | -135 | -3% | 10,285,900 |
| 2018/11/14 | 4,428 | 4,466 | 4,417 | 4,430 | +50 | +1.1% | 5,927,200 |
| 2018/11/13 | 4,415 | 4,431 | 4,358 | 4,380 | -122 | -2.7% | 7,709,900 |
| 2018/11/12 | 4,495 | 4,506 | 4,461 | 4,502 | -19 | -0.4% | 3,812,500 |
| 2018/11/09 | 4,508 | 4,566 | 4,508 | 4,521 | ±0 | ±0% | 4,364,300 |
| 2018/11/08 | 4,508 | 4,564 | 4,489 | 4,521 | +83 | +1.9% | 6,755,100 |
| 2018/11/07 | 4,462 | 4,542 | 4,413 | 4,438 | -25 | -0.6% | 7,279,300 |
| 2018/11/06 | 4,393 | 4,486 | 4,391 | 4,463 | +56 | +1.3% | 5,271,800 |
| 2018/11/05 | 4,390 | 4,439 | 4,390 | 4,407 | -15 | -0.3% | 4,691,200 |
| 2018/11/02 | 4,440 | 4,460 | 4,368 | 4,422 | +6 | +0.1% | 6,483,300 |
| 2018/11/01 | 4,430 | 4,447 | 4,370 | 4,416 | +2 | ±0% | 6,474,800 |
| 2018/10/31 | 4,307 | 4,414 | 4,283 | 4,414 | +100 | +2.3% | 9,568,200 |
| 2018/10/30 | 4,233 | 4,323 | 4,232 | 4,314 | +92 | +2.2% | 11,868,700 |
| 2018/10/29 | 4,288 | 4,304 | 4,198 | 4,222 | -26 | -0.6% | 5,735,500 |
| 2018/10/26 | 4,300 | 4,307 | 4,197 | 4,248 | +18 | +0.4% | 7,660,200 |
| 2018/10/25 | 4,193 | 4,246 | 4,151 | 4,230 | -74 | -1.7% | 8,945,700 |
| 2018/10/24 | 4,393 | 4,406 | 4,277 | 4,304 | -67 | -1.5% | 8,102,100 |
| 2018/10/23 | 4,415 | 4,447 | 4,367 | 4,371 | -86 | -1.9% | 6,515,400 |
| 2018/10/22 | 4,413 | 4,473 | 4,410 | 4,457 | +7 | +0.2% | 3,590,300 |
| 2018/10/19 | 4,426 | 4,465 | 4,415 | 4,450 | -21 | -0.5% | 5,111,800 |
| 2018/10/18 | 4,512 | 4,527 | 4,466 | 4,471 | -10 | -0.2% | 4,852,400 |
| 2018/10/17 | 4,470 | 4,506 | 4,453 | 4,481 | +81 | +1.8% | 7,330,000 |
| 2018/10/16 | 4,374 | 4,415 | 4,366 | 4,400 | +53 | +1.2% | 6,770,500 |
| 2018/10/15 | 4,391 | 4,393 | 4,328 | 4,347 | -89 | -2% | 8,129,400 |
| 2018/10/12 | 4,460 | 4,466 | 4,390 | 4,436 | -59 | -1.3% | 9,178,900 |
| 2018/10/11 | 4,543 | 4,559 | 4,475 | 4,495 | -194 | -4.1% | 11,560,800 |
| 2018/10/10 | 4,673 | 4,715 | 4,652 | 4,689 | +24 | +0.5% | 5,627,400 |
| 2018/10/09 | 4,740 | 4,775 | 4,636 | 4,665 | -57 | -1.2% | 8,606,900 |
| 2018/10/05 | 4,687 | 4,743 | 4,681 | 4,722 | +62 | +1.3% | 9,694,300 |
| 2018/10/04 | 4,656 | 4,685 | 4,612 | 4,660 | +121 | +2.7% | 9,978,000 |
| 2018/10/03 | 4,609 | 4,622 | 4,525 | 4,539 | -78 | -1.7% | 5,944,300 |
| 2018/10/02 | 4,618 | 4,656 | 4,604 | 4,617 | -1 | ±0% | 5,654,300 |
| 2018/10/01 | 4,574 | 4,621 | 4,565 | 4,618 | +32 | +0.7% | 5,225,700 |
| 2018/09/28 | 4,621 | 4,644 | 4,586 | 4,586 | +41 | +0.9% | 7,268,500 |
| 2018/09/27 | 4,570 | 4,583 | 4,530 | 4,545 | -49 | -1.1% | 6,736,700 |
| 2018/09/26 | 4,640 | 4,670 | 4,573 | 4,594 | -112 | -2.4% | 6,566,900 |
| 2018/09/25 | 4,650 | 4,707 | 4,650 | 4,706 | +35 | +0.7% | 8,391,200 |
| 2018/09/21 | 4,650 | 4,693 | 4,629 | 4,671 | +68 | +1.5% | 10,433,900 |
| 2018/09/20 | 4,603 | 4,632 | 4,590 | 4,603 | +65 | +1.4% | 8,272,700 |
1601～
1650
件表示中 / 3730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 | 362,500円 | +17.9% | +10.5% | 3.75% | 10.79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 | 198,400円 | +2.7% | +6.8% | 3.53% | 11.38倍 | 1.11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 | 397,400円 | +10.7% | +10.4% | 3.65% | 10.59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 | 153,900円 | +7.1% | +16.3% | 4.29% | 11.70倍 | 0.61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 | 134,800円 | +11.9% | +12.3% | 2.15% | 12.86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
