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 |
|---|---|---|---|---|---|---|---|
| 2018/05/17 | 4,740 | 4,807 | 4,701 | 4,707 | +64 | +1.4% | 10,712,100 |
| 2018/05/16 | 4,631 | 4,650 | 4,553 | 4,643 | -5 | -0.1% | 8,516,600 |
| 2018/05/15 | 4,693 | 4,717 | 4,639 | 4,648 | +95 | +2.1% | 13,784,300 |
| 2018/05/14 | 4,520 | 4,561 | 4,516 | 4,553 | +33 | +0.7% | 4,604,100 |
| 2018/05/11 | 4,519 | 4,535 | 4,497 | 4,520 | +28 | +0.6% | 4,862,600 |
| 2018/05/10 | 4,507 | 4,515 | 4,479 | 4,492 | +19 | +0.4% | 3,502,700 |
| 2018/05/09 | 4,470 | 4,483 | 4,443 | 4,473 | -15 | -0.3% | 5,751,700 |
| 2018/05/08 | 4,455 | 4,516 | 4,454 | 4,488 | +18 | +0.4% | 4,348,600 |
| 2018/05/07 | 4,509 | 4,509 | 4,449 | 4,470 | -13 | -0.3% | 4,276,400 |
| 2018/05/02 | 4,510 | 4,510 | 4,478 | 4,483 | -4 | -0.1% | 3,626,700 |
| 2018/05/01 | 4,550 | 4,552 | 4,473 | 4,487 | -63 | -1.4% | 8,084,500 |
| 2018/04/27 | 4,621 | 4,621 | 4,548 | 4,550 | -88 | -1.9% | 9,377,000 |
| 2018/04/26 | 4,705 | 4,711 | 4,626 | 4,638 | -53 | -1.1% | 8,074,900 |
| 2018/04/25 | 4,665 | 4,697 | 4,656 | 4,691 | +3 | +0.1% | 6,947,900 |
| 2018/04/24 | 4,660 | 4,689 | 4,610 | 4,688 | +93 | +2% | 8,351,100 |
| 2018/04/23 | 4,569 | 4,623 | 4,568 | 4,595 | +73 | +1.6% | 6,796,900 |
| 2018/04/20 | 4,514 | 4,545 | 4,500 | 4,522 | +31 | +0.7% | 5,770,300 |
| 2018/04/19 | 4,488 | 4,550 | 4,474 | 4,491 | +34 | +0.8% | 7,549,400 |
| 2018/04/18 | 4,431 | 4,461 | 4,402 | 4,457 | -1 | ±0% | 7,303,900 |
| 2018/04/17 | 4,497 | 4,499 | 4,443 | 4,458 | -57 | -1.3% | 6,098,100 |
| 2018/04/16 | 4,539 | 4,559 | 4,487 | 4,515 | -45 | -1% | 6,564,700 |
| 2018/04/13 | 4,534 | 4,625 | 4,528 | 4,560 | +91 | +2% | 7,652,100 |
| 2018/04/12 | 4,498 | 4,523 | 4,459 | 4,469 | -22 | -0.5% | 5,064,000 |
| 2018/04/11 | 4,495 | 4,532 | 4,489 | 4,491 | +11 | +0.2% | 5,048,000 |
| 2018/04/10 | 4,440 | 4,493 | 4,403 | 4,480 | +7 | +0.2% | 5,829,600 |
| 2018/04/09 | 4,418 | 4,494 | 4,411 | 4,473 | +41 | +0.9% | 4,752,700 |
| 2018/04/06 | 4,418 | 4,464 | 4,414 | 4,432 | -8 | -0.2% | 5,192,600 |
| 2018/04/05 | 4,391 | 4,481 | 4,361 | 4,440 | +83 | +1.9% | 7,608,000 |
| 2018/04/04 | 4,394 | 4,400 | 4,338 | 4,357 | -53 | -1.2% | 7,509,000 |
| 2018/04/03 | 4,381 | 4,422 | 4,360 | 4,410 | -5 | -0.1% | 3,945,000 |
| 2018/04/02 | 4,447 | 4,487 | 4,415 | 4,415 | -43 | -1% | 4,309,300 |
| 2018/03/30 | 4,474 | 4,501 | 4,437 | 4,458 | +7 | +0.2% | 4,584,900 |
| 2018/03/29 | 4,492 | 4,500 | 4,418 | 4,451 | -23 | -0.5% | 5,186,800 |
| 2018/03/28 | 4,425 | 4,479 | 4,380 | 4,474 | -69 | -1.5% | 6,104,700 |
| 2018/03/27 | 4,510 | 4,545 | 4,488 | 4,543 | +101 | +2.3% | 8,358,000 |
| 2018/03/26 | 4,390 | 4,442 | 4,375 | 4,442 | +16 | +0.4% | 7,074,900 |
| 2018/03/23 | 4,451 | 4,467 | 4,411 | 4,426 | -106 | -2.3% | 9,237,100 |
| 2018/03/22 | 4,472 | 4,541 | 4,457 | 4,532 | -10 | -0.2% | 7,457,500 |
| 2018/03/20 | 4,500 | 4,551 | 4,494 | 4,542 | +17 | +0.4% | 4,453,600 |
| 2018/03/19 | 4,546 | 4,556 | 4,507 | 4,525 | -36 | -0.8% | 4,421,600 |
| 2018/03/16 | 4,588 | 4,595 | 4,555 | 4,561 | -42 | -0.9% | 5,801,000 |
| 2018/03/15 | 4,583 | 4,603 | 4,565 | 4,603 | -18 | -0.4% | 5,393,000 |
| 2018/03/14 | 4,590 | 4,634 | 4,586 | 4,621 | +5 | +0.1% | 5,306,500 |
| 2018/03/13 | 4,596 | 4,618 | 4,570 | 4,616 | -12 | -0.3% | 5,358,200 |
| 2018/03/12 | 4,598 | 4,635 | 4,583 | 4,628 | +110 | +2.4% | 6,404,700 |
| 2018/03/09 | 4,586 | 4,626 | 4,514 | 4,518 | +2 | ±0% | 8,596,700 |
| 2018/03/08 | 4,549 | 4,573 | 4,503 | 4,516 | +5 | +0.1% | 4,815,400 |
| 2018/03/07 | 4,528 | 4,564 | 4,498 | 4,511 | -51 | -1.1% | 6,990,400 |
| 2018/03/06 | 4,616 | 4,635 | 4,558 | 4,562 | +15 | +0.3% | 5,998,600 |
| 2018/03/05 | 4,547 | 4,574 | 4,526 | 4,547 | -39 | -0.9% | 5,684,800 |
1701～
1750
件表示中 / 3693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 | 334,100円 | +10.1% | +9.1% | 3.59% | 11.16倍 | 0.88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 | 175,000円 | +0.9% | +0.6% | 3.66% | 10.83倍 | 0.98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 | 350,000円 | +9.8% | +25.8% | 3.71% | 10.71倍 | 0.82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 | 145,000円 | +5.6% | +15.9% | 3.86% | 13.06倍 | 0.55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 | 108,300円 | +4.1% | +4.1% | 2.12% | 11.83倍 | 0.90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
