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 |
|---|---|---|---|---|---|---|---|
| 2017/09/13 | 4,150 | 4,185 | 4,150 | 4,166 | +62 | +1.5% | 6,198,800 |
| 2017/09/12 | 4,098 | 4,117 | 4,090 | 4,104 | +76 | +1.9% | 6,865,900 |
| 2017/09/11 | 4,040 | 4,074 | 4,025 | 4,028 | +28 | +0.7% | 7,806,500 |
| 2017/09/08 | 4,011 | 4,021 | 3,996 | 4,000 | -15 | -0.4% | 7,199,800 |
| 2017/09/07 | 4,028 | 4,034 | 4,010 | 4,015 | -9 | -0.2% | 5,197,000 |
| 2017/09/06 | 4,000 | 4,027 | 3,998 | 4,024 | -44 | -1.1% | 5,065,800 |
| 2017/09/05 | 4,079 | 4,088 | 4,057 | 4,068 | -7 | -0.2% | 3,877,900 |
| 2017/09/04 | 4,090 | 4,111 | 4,064 | 4,075 | -45 | -1.1% | 5,002,200 |
| 2017/09/01 | 4,165 | 4,168 | 4,107 | 4,120 | +6 | +0.1% | 5,645,000 |
| 2017/08/31 | 4,074 | 4,137 | 4,067 | 4,114 | +82 | +2% | 8,964,300 |
| 2017/08/30 | 4,047 | 4,057 | 4,015 | 4,032 | +2 | ±0% | 6,777,000 |
| 2017/08/29 | 3,999 | 4,034 | 3,973 | 4,030 | +2 | ±0% | 5,859,400 |
| 2017/08/28 | 4,048 | 4,054 | 4,012 | 4,028 | -28 | -0.7% | 5,846,200 |
| 2017/08/25 | 4,053 | 4,084 | 4,048 | 4,056 | +28 | +0.7% | 5,032,900 |
| 2017/08/24 | 4,032 | 4,077 | 4,027 | 4,028 | -18 | -0.4% | 4,119,900 |
| 2017/08/23 | 4,094 | 4,098 | 4,041 | 4,046 | -4 | -0.1% | 5,180,700 |
| 2017/08/22 | 4,055 | 4,074 | 4,047 | 4,050 | -17 | -0.4% | 5,285,300 |
| 2017/08/21 | 4,098 | 4,099 | 4,061 | 4,067 | -30 | -0.7% | 4,530,000 |
| 2017/08/18 | 4,087 | 4,102 | 4,075 | 4,097 | -51 | -1.2% | 7,252,000 |
| 2017/08/17 | 4,146 | 4,164 | 4,126 | 4,148 | -3 | -0.1% | 4,788,800 |
| 2017/08/16 | 4,155 | 4,162 | 4,137 | 4,151 | -10 | -0.2% | 4,484,200 |
| 2017/08/15 | 4,160 | 4,212 | 4,155 | 4,161 | +60 | +1.5% | 6,532,700 |
| 2017/08/14 | 4,060 | 4,132 | 4,050 | 4,101 | -58 | -1.4% | 7,918,100 |
| 2017/08/10 | 4,195 | 4,195 | 4,146 | 4,159 | -46 | -1.1% | 7,678,300 |
| 2017/08/09 | 4,235 | 4,247 | 4,196 | 4,205 | -54 | -1.3% | 5,673,600 |
| 2017/08/08 | 4,271 | 4,283 | 4,231 | 4,259 | -6 | -0.1% | 4,522,700 |
| 2017/08/07 | 4,288 | 4,304 | 4,265 | 4,265 | +11 | +0.3% | 3,294,800 |
| 2017/08/04 | 4,250 | 4,262 | 4,234 | 4,254 | -24 | -0.6% | 3,571,600 |
| 2017/08/03 | 4,304 | 4,312 | 4,256 | 4,278 | -31 | -0.7% | 5,286,800 |
| 2017/08/02 | 4,326 | 4,340 | 4,290 | 4,309 | +16 | +0.4% | 6,533,200 |
| 2017/08/01 | 4,255 | 4,323 | 4,254 | 4,293 | +98 | +2.3% | 9,764,800 |
| 2017/07/31 | 4,188 | 4,217 | 4,171 | 4,195 | +7 | +0.2% | 4,880,800 |
| 2017/07/28 | 4,195 | 4,212 | 4,181 | 4,188 | -20 | -0.5% | 4,050,800 |
| 2017/07/27 | 4,200 | 4,227 | 4,188 | 4,208 | -26 | -0.6% | 5,445,100 |
| 2017/07/26 | 4,248 | 4,261 | 4,229 | 4,234 | +48 | +1.1% | 5,625,800 |
| 2017/07/25 | 4,193 | 4,216 | 4,179 | 4,186 | -2 | ±0% | 3,520,900 |
| 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 |
1901～
1950
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% | 11.39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% | 11.71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
