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 |
|---|---|---|---|---|---|---|---|
| 2018/09/19 | 4,560 | 4,570 | 4,525 | 4,538 | +75 | +1.7% | 8,408,100 |
| 2018/09/18 | 4,393 | 4,480 | 4,392 | 4,463 | +66 | +1.5% | 6,343,300 |
| 2018/09/14 | 4,371 | 4,404 | 4,366 | 4,397 | +39 | +0.9% | 6,466,300 |
| 2018/09/13 | 4,301 | 4,376 | 4,295 | 4,358 | +46 | +1.1% | 4,361,600 |
| 2018/09/12 | 4,320 | 4,335 | 4,291 | 4,312 | -18 | -0.4% | 4,738,300 |
| 2018/09/11 | 4,320 | 4,336 | 4,307 | 4,330 | -4 | -0.1% | 3,799,300 |
| 2018/09/10 | 4,311 | 4,355 | 4,301 | 4,334 | +23 | +0.5% | 3,458,400 |
| 2018/09/07 | 4,300 | 4,326 | 4,272 | 4,311 | -18 | -0.4% | 5,659,400 |
| 2018/09/06 | 4,320 | 4,338 | 4,310 | 4,329 | ±0 | ±0% | 3,427,000 |
| 2018/09/05 | 4,337 | 4,348 | 4,318 | 4,329 | -20 | -0.5% | 3,924,100 |
| 2018/09/04 | 4,380 | 4,384 | 4,347 | 4,349 | -15 | -0.3% | 3,272,100 |
| 2018/09/03 | 4,370 | 4,405 | 4,356 | 4,364 | -17 | -0.4% | 3,209,900 |
| 2018/08/31 | 4,388 | 4,396 | 4,371 | 4,381 | -46 | -1% | 5,441,200 |
| 2018/08/30 | 4,457 | 4,461 | 4,402 | 4,427 | -30 | -0.7% | 6,276,100 |
| 2018/08/29 | 4,407 | 4,467 | 4,404 | 4,457 | +56 | +1.3% | 5,093,400 |
| 2018/08/28 | 4,418 | 4,454 | 4,390 | 4,401 | +26 | +0.6% | 4,718,200 |
| 2018/08/27 | 4,358 | 4,389 | 4,351 | 4,375 | +22 | +0.5% | 2,889,500 |
| 2018/08/24 | 4,347 | 4,370 | 4,342 | 4,353 | +20 | +0.5% | 2,758,200 |
| 2018/08/23 | 4,328 | 4,338 | 4,306 | 4,333 | -5 | -0.1% | 3,216,900 |
| 2018/08/22 | 4,300 | 4,353 | 4,286 | 4,338 | +7 | +0.2% | 4,717,100 |
| 2018/08/21 | 4,329 | 4,367 | 4,317 | 4,331 | -20 | -0.5% | 4,179,500 |
| 2018/08/20 | 4,329 | 4,359 | 4,320 | 4,351 | +3 | +0.1% | 3,259,200 |
| 2018/08/17 | 4,303 | 4,363 | 4,303 | 4,348 | +54 | +1.3% | 4,277,000 |
| 2018/08/16 | 4,235 | 4,317 | 4,210 | 4,294 | +30 | +0.7% | 5,916,100 |
| 2018/08/15 | 4,312 | 4,318 | 4,236 | 4,264 | -13 | -0.3% | 4,307,100 |
| 2018/08/14 | 4,290 | 4,294 | 4,245 | 4,277 | -3 | -0.1% | 5,863,700 |
| 2018/08/13 | 4,300 | 4,304 | 4,261 | 4,280 | -93 | -2.1% | 6,574,500 |
| 2018/08/10 | 4,400 | 4,417 | 4,373 | 4,373 | -53 | -1.2% | 5,912,000 |
| 2018/08/09 | 4,408 | 4,434 | 4,396 | 4,426 | -1 | ±0% | 2,810,500 |
| 2018/08/08 | 4,408 | 4,452 | 4,391 | 4,427 | +27 | +0.6% | 4,208,900 |
| 2018/08/07 | 4,421 | 4,426 | 4,373 | 4,400 | -17 | -0.4% | 4,516,000 |
| 2018/08/06 | 4,451 | 4,458 | 4,382 | 4,417 | -64 | -1.4% | 6,783,400 |
| 2018/08/03 | 4,568 | 4,569 | 4,481 | 4,481 | -65 | -1.4% | 6,841,900 |
| 2018/08/02 | 4,589 | 4,629 | 4,544 | 4,546 | -35 | -0.8% | 7,047,600 |
| 2018/08/01 | 4,515 | 4,607 | 4,451 | 4,581 | +136 | +3.1% | 11,056,200 |
| 2018/07/31 | 4,577 | 4,657 | 4,442 | 4,445 | -125 | -2.7% | 15,567,700 |
| 2018/07/30 | 4,550 | 4,597 | 4,529 | 4,570 | +70 | +1.6% | 8,287,800 |
| 2018/07/27 | 4,507 | 4,548 | 4,493 | 4,500 | -7 | -0.2% | 6,339,500 |
| 2018/07/26 | 4,508 | 4,548 | 4,484 | 4,507 | +37 | +0.8% | 6,457,900 |
| 2018/07/25 | 4,452 | 4,519 | 4,447 | 4,470 | -8 | -0.2% | 5,868,200 |
| 2018/07/24 | 4,480 | 4,553 | 4,459 | 4,478 | +22 | +0.5% | 7,714,800 |
| 2018/07/23 | 4,510 | 4,523 | 4,456 | 4,456 | +121 | +2.8% | 11,664,900 |
| 2018/07/20 | 4,350 | 4,390 | 4,301 | 4,335 | -50 | -1.1% | 5,912,500 |
| 2018/07/19 | 4,358 | 4,402 | 4,341 | 4,385 | +48 | +1.1% | 5,431,300 |
| 2018/07/18 | 4,337 | 4,346 | 4,317 | 4,337 | +28 | +0.6% | 5,000,300 |
| 2018/07/17 | 4,226 | 4,337 | 4,222 | 4,309 | +22 | +0.5% | 7,786,100 |
| 2018/07/13 | 4,308 | 4,329 | 4,268 | 4,287 | +11 | +0.3% | 5,514,900 |
| 2018/07/12 | 4,308 | 4,327 | 4,256 | 4,276 | +12 | +0.3% | 3,822,000 |
| 2018/07/11 | 4,234 | 4,272 | 4,218 | 4,264 | -29 | -0.7% | 4,025,600 |
| 2018/07/10 | 4,330 | 4,369 | 4,292 | 4,293 | +33 | +0.8% | 6,176,900 |
1651～
1700
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
