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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 4,170 | 4,197 | 4,144 | 4,188 | -31 | -0.7% | 5,037,000 |
| 2017/07/21 | 4,229 | 4,231 | 4,205 | 4,219 | -21 | -0.5% | 4,762,900 |
| 2017/07/20 | 4,260 | 4,264 | 4,234 | 4,240 | -32 | -0.7% | 7,080,700 |
| 2017/07/19 | 4,240 | 4,278 | 4,226 | 4,272 | +4 | +0.1% | 4,302,100 |
| 2017/07/18 | 4,260 | 4,275 | 4,225 | 4,268 | -25 | -0.6% | 5,563,100 |
| 2017/07/14 | 4,314 | 4,317 | 4,280 | 4,293 | +11 | +0.3% | 5,221,400 |
| 2017/07/13 | 4,330 | 4,336 | 4,260 | 4,282 | -48 | -1.1% | 6,241,200 |
| 2017/07/12 | 4,350 | 4,351 | 4,315 | 4,330 | -48 | -1.1% | 5,091,000 |
| 2017/07/11 | 4,379 | 4,395 | 4,363 | 4,378 | +5 | +0.1% | 4,214,700 |
| 2017/07/10 | 4,380 | 4,382 | 4,338 | 4,373 | +1 | ±0% | 5,800,300 |
| 2017/07/07 | 4,390 | 4,416 | 4,365 | 4,372 | -45 | -1% | 7,643,100 |
| 2017/07/06 | 4,440 | 4,440 | 4,390 | 4,417 | -32 | -0.7% | 6,044,100 |
| 2017/07/05 | 4,386 | 4,449 | 4,372 | 4,449 | +53 | +1.2% | 7,308,700 |
| 2017/07/04 | 4,436 | 4,450 | 4,391 | 4,396 | +8 | +0.2% | 7,433,600 |
| 2017/07/03 | 4,377 | 4,397 | 4,345 | 4,388 | +9 | +0.2% | 6,039,800 |
| 2017/06/30 | 4,368 | 4,388 | 4,347 | 4,379 | +13 | +0.3% | 7,440,100 |
| 2017/06/29 | 4,427 | 4,448 | 4,363 | 4,366 | +52 | +1.2% | 11,336,100 |
| 2017/06/28 | 4,290 | 4,327 | 4,284 | 4,314 | +92 | +2.2% | 12,333,800 |
| 2017/06/27 | 4,223 | 4,245 | 4,219 | 4,222 | +21 | +0.5% | 4,757,800 |
| 2017/06/26 | 4,242 | 4,245 | 4,196 | 4,201 | -59 | -1.4% | 6,231,400 |
| 2017/06/23 | 4,254 | 4,272 | 4,231 | 4,260 | -3 | -0.1% | 4,262,200 |
| 2017/06/22 | 4,256 | 4,292 | 4,245 | 4,263 | +31 | +0.7% | 7,248,200 |
| 2017/06/21 | 4,260 | 4,265 | 4,199 | 4,232 | -30 | -0.7% | 6,694,600 |
| 2017/06/20 | 4,280 | 4,305 | 4,262 | 4,262 | +37 | +0.9% | 6,711,600 |
| 2017/06/19 | 4,213 | 4,250 | 4,201 | 4,225 | -6 | -0.1% | 4,092,800 |
| 2017/06/16 | 4,228 | 4,247 | 4,175 | 4,231 | +36 | +0.9% | 7,913,900 |
| 2017/06/15 | 4,217 | 4,261 | 4,187 | 4,195 | -50 | -1.2% | 7,431,700 |
| 2017/06/14 | 4,300 | 4,318 | 4,238 | 4,245 | -38 | -0.9% | 7,467,400 |
| 2017/06/13 | 4,263 | 4,299 | 4,238 | 4,283 | +27 | +0.6% | 5,932,500 |
| 2017/06/12 | 4,310 | 4,340 | 4,247 | 4,256 | -11 | -0.3% | 8,992,600 |
| 2017/06/09 | 4,286 | 4,290 | 4,244 | 4,267 | +38 | +0.9% | 11,399,300 |
| 2017/06/08 | 4,209 | 4,284 | 4,198 | 4,229 | +47 | +1.1% | 12,193,200 |
| 2017/06/07 | 4,131 | 4,185 | 4,122 | 4,182 | +52 | +1.3% | 7,613,200 |
| 2017/06/06 | 4,110 | 4,166 | 4,103 | 4,130 | +9 | +0.2% | 7,944,900 |
| 2017/06/05 | 4,140 | 4,169 | 4,119 | 4,121 | -46 | -1.1% | 6,201,400 |
| 2017/06/02 | 4,079 | 4,180 | 4,076 | 4,167 | +143 | +3.6% | 10,848,300 |
| 2017/06/01 | 3,959 | 4,029 | 3,952 | 4,024 | +50 | +1.3% | 6,728,400 |
| 2017/05/31 | 4,012 | 4,019 | 3,974 | 3,974 | -74 | -1.8% | 7,899,700 |
| 2017/05/30 | 4,041 | 4,052 | 4,024 | 4,048 | +7 | +0.2% | 4,500,100 |
| 2017/05/29 | 4,029 | 4,067 | 4,020 | 4,041 | +7 | +0.2% | 3,916,400 |
| 2017/05/26 | 4,042 | 4,059 | 4,031 | 4,034 | -26 | -0.6% | 4,080,100 |
| 2017/05/25 | 4,074 | 4,089 | 4,042 | 4,060 | -24 | -0.6% | 5,300,600 |
| 2017/05/24 | 4,087 | 4,121 | 4,065 | 4,084 | +39 | +1% | 5,999,700 |
| 2017/05/23 | 4,040 | 4,066 | 4,021 | 4,045 | -21 | -0.5% | 4,256,600 |
| 2017/05/22 | 4,070 | 4,086 | 4,056 | 4,066 | +14 | +0.3% | 4,346,300 |
| 2017/05/19 | 4,011 | 4,079 | 4,006 | 4,052 | +58 | +1.5% | 7,779,000 |
| 2017/05/18 | 4,000 | 4,020 | 3,984 | 3,994 | -117 | -2.8% | 10,929,200 |
| 2017/05/17 | 4,110 | 4,123 | 4,062 | 4,111 | -52 | -1.2% | 7,932,300 |
| 2017/05/16 | 4,239 | 4,242 | 4,147 | 4,163 | -8 | -0.2% | 6,172,000 |
| 2017/05/15 | 4,168 | 4,178 | 4,126 | 4,171 | -34 | -0.8% | 5,125,600 |
1901～
1950
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
