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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 4,857 | 4,926 | 4,840 | 4,866 | +74 | +1.5% | 11,563,700 |
| 2017/12/15 | 4,815 | 4,815 | 4,731 | 4,792 | -29 | -0.6% | 9,314,300 |
| 2017/12/14 | 4,809 | 4,839 | 4,778 | 4,821 | -81 | -1.7% | 11,516,500 |
| 2017/12/13 | 4,870 | 4,920 | 4,865 | 4,902 | +75 | +1.6% | 15,383,400 |
| 2017/12/12 | 4,736 | 4,851 | 4,736 | 4,827 | +94 | +2% | 14,840,000 |
| 2017/12/11 | 4,654 | 4,737 | 4,654 | 4,733 | +105 | +2.3% | 11,673,700 |
| 2017/12/08 | 4,590 | 4,635 | 4,588 | 4,628 | +55 | +1.2% | 11,538,600 |
| 2017/12/07 | 4,597 | 4,608 | 4,565 | 4,573 | +1 | ±0% | 7,450,600 |
| 2017/12/06 | 4,595 | 4,617 | 4,548 | 4,572 | -24 | -0.5% | 9,547,900 |
| 2017/12/05 | 4,562 | 4,604 | 4,541 | 4,596 | +44 | +1% | 8,084,500 |
| 2017/12/04 | 4,600 | 4,601 | 4,544 | 4,552 | -13 | -0.3% | 6,362,500 |
| 2017/12/01 | 4,600 | 4,617 | 4,545 | 4,565 | +18 | +0.4% | 7,778,100 |
| 2017/11/30 | 4,559 | 4,615 | 4,547 | 4,547 | +43 | +1% | 14,194,500 |
| 2017/11/29 | 4,482 | 4,530 | 4,481 | 4,504 | +75 | +1.7% | 8,934,700 |
| 2017/11/28 | 4,458 | 4,465 | 4,416 | 4,429 | -21 | -0.5% | 4,468,600 |
| 2017/11/27 | 4,466 | 4,485 | 4,439 | 4,450 | -3 | -0.1% | 5,131,100 |
| 2017/11/24 | 4,426 | 4,464 | 4,396 | 4,453 | +21 | +0.5% | 4,821,000 |
| 2017/11/22 | 4,404 | 4,453 | 4,397 | 4,432 | +45 | +1% | 6,735,000 |
| 2017/11/21 | 4,351 | 4,411 | 4,345 | 4,387 | +50 | +1.2% | 6,692,000 |
| 2017/11/20 | 4,369 | 4,378 | 4,328 | 4,337 | -24 | -0.6% | 4,704,100 |
| 2017/11/17 | 4,390 | 4,392 | 4,333 | 4,361 | +3 | +0.1% | 8,799,800 |
| 2017/11/16 | 4,354 | 4,388 | 4,331 | 4,358 | -1 | ±0% | 6,567,400 |
| 2017/11/15 | 4,421 | 4,430 | 4,331 | 4,359 | -67 | -1.5% | 10,283,800 |
| 2017/11/14 | 4,448 | 4,450 | 4,404 | 4,426 | -24 | -0.5% | 5,901,000 |
| 2017/11/13 | 4,474 | 4,480 | 4,441 | 4,450 | -8 | -0.2% | 4,779,100 |
| 2017/11/10 | 4,452 | 4,500 | 4,448 | 4,458 | -44 | -1% | 5,406,300 |
| 2017/11/09 | 4,529 | 4,580 | 4,465 | 4,502 | -29 | -0.6% | 11,791,900 |
| 2017/11/08 | 4,506 | 4,532 | 4,486 | 4,531 | -14 | -0.3% | 6,074,500 |
| 2017/11/07 | 4,508 | 4,557 | 4,489 | 4,545 | +30 | +0.7% | 6,625,200 |
| 2017/11/06 | 4,573 | 4,577 | 4,465 | 4,515 | -52 | -1.1% | 8,755,600 |
| 2017/11/02 | 4,580 | 4,583 | 4,541 | 4,567 | +24 | +0.5% | 5,815,200 |
| 2017/11/01 | 4,556 | 4,567 | 4,531 | 4,543 | +26 | +0.6% | 7,035,800 |
| 2017/10/31 | 4,550 | 4,551 | 4,496 | 4,517 | -80 | -1.7% | 7,049,300 |
| 2017/10/30 | 4,610 | 4,618 | 4,562 | 4,597 | -22 | -0.5% | 11,369,700 |
| 2017/10/27 | 4,545 | 4,643 | 4,536 | 4,619 | +99 | +2.2% | 13,609,500 |
| 2017/10/26 | 4,495 | 4,524 | 4,485 | 4,520 | +19 | +0.4% | 7,213,900 |
| 2017/10/25 | 4,490 | 4,550 | 4,482 | 4,501 | +45 | +1% | 12,747,500 |
| 2017/10/24 | 4,416 | 4,458 | 4,408 | 4,456 | +34 | +0.8% | 6,575,700 |
| 2017/10/23 | 4,455 | 4,459 | 4,415 | 4,422 | +35 | +0.8% | 6,640,600 |
| 2017/10/20 | 4,383 | 4,402 | 4,370 | 4,387 | -30 | -0.7% | 5,456,600 |
| 2017/10/19 | 4,450 | 4,453 | 4,405 | 4,417 | +27 | +0.6% | 7,083,200 |
| 2017/10/18 | 4,399 | 4,405 | 4,376 | 4,390 | +4 | +0.1% | 5,116,600 |
| 2017/10/17 | 4,419 | 4,437 | 4,368 | 4,386 | -11 | -0.3% | 8,120,300 |
| 2017/10/16 | 4,330 | 4,425 | 4,321 | 4,397 | +69 | +1.6% | 11,674,500 |
| 2017/10/13 | 4,307 | 4,331 | 4,278 | 4,328 | +21 | +0.5% | 6,885,200 |
| 2017/10/12 | 4,350 | 4,356 | 4,303 | 4,307 | -19 | -0.4% | 5,093,600 |
| 2017/10/11 | 4,323 | 4,339 | 4,313 | 4,326 | +5 | +0.1% | 4,080,700 |
| 2017/10/10 | 4,336 | 4,337 | 4,295 | 4,321 | -29 | -0.7% | 6,182,100 |
| 2017/10/06 | 4,318 | 4,364 | 4,309 | 4,350 | +51 | +1.2% | 9,057,200 |
| 2017/10/05 | 4,290 | 4,300 | 4,282 | 4,299 | +2 | ±0% | 4,685,700 |
1801～
1850
件表示中 / 3694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 | 333,200円 | +10.1% | +9.1% | 3.60% | 11.13倍 | 0.87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 | 176,300円 | +0.9% | +0.6% | 3.63% | 10.91倍 | 0.99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 | 353,000円 | +9.8% | +25.8% | 3.68% | 10.80倍 | 0.83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 | 145,300円 | +5.6% | +15.9% | 3.85% | 13.09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 | 110,200円 | +4.1% | +4.1% | 2.09% | 12.04倍 | 0.91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
