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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 8,838 | 8,862 | 8,728 | 8,795 | +45 | +0.5% | 5,744,600 |
| 2024/09/17 | 8,964 | 9,022 | 8,601 | 8,750 | -232 | -2.6% | 8,976,500 |
| 2024/09/13 | 9,015 | 9,077 | 8,937 | 8,982 | -69 | -0.8% | 6,307,900 |
| 2024/09/12 | 9,050 | 9,100 | 8,971 | 9,051 | +168 | +1.9% | 6,075,400 |
| 2024/09/11 | 8,932 | 9,004 | 8,802 | 8,883 | -153 | -1.7% | 6,769,100 |
| 2024/09/10 | 9,031 | 9,247 | 9,031 | 9,036 | +46 | +0.5% | 7,555,000 |
| 2024/09/09 | 8,880 | 9,038 | 8,796 | 8,990 | -190 | -2.1% | 8,944,400 |
| 2024/09/06 | 9,300 | 9,424 | 9,142 | 9,180 | -144 | -1.5% | 6,616,300 |
| 2024/09/05 | 9,225 | 9,487 | 9,171 | 9,324 | -91 | -1% | 8,887,300 |
| 2024/09/04 | 9,610 | 9,614 | 9,357 | 9,415 | -495 | -5% | 11,209,700 |
| 2024/09/03 | 9,674 | 9,911 | 9,637 | 9,910 | +313 | +3.3% | 7,166,300 |
| 2024/09/02 | 9,620 | 9,668 | 9,536 | 9,597 | +47 | +0.5% | 5,899,600 |
| 2024/08/30 | 9,600 | 9,618 | 9,493 | 9,550 | -21 | -0.2% | 8,461,700 |
| 2024/08/29 | 9,621 | 9,638 | 9,535 | 9,571 | -33 | -0.3% | 6,690,900 |
| 2024/08/28 | 9,550 | 9,644 | 9,514 | 9,604 | +72 | +0.8% | 5,638,000 |
| 2024/08/27 | 9,500 | 9,623 | 9,402 | 9,532 | -35 | -0.4% | 8,464,500 |
| 2024/08/26 | 9,821 | 9,849 | 9,520 | 9,567 | -322 | -3.3% | 7,906,800 |
| 2024/08/23 | 9,804 | 9,909 | 9,715 | 9,889 | +89 | +0.9% | 6,902,800 |
| 2024/08/22 | 9,850 | 9,909 | 9,753 | 9,800 | -98 | -1% | 5,948,700 |
| 2024/08/21 | 9,852 | 9,987 | 9,825 | 9,898 | -102 | -1% | 5,666,000 |
| 2024/08/20 | 10,115 | 10,120 | 9,961 | 10,000 | -40 | -0.4% | 5,514,300 |
| 2024/08/19 | 10,170 | 10,335 | 10,025 | 10,040 | -155 | -1.5% | 7,488,700 |
| 2024/08/16 | 10,030 | 10,195 | 9,930 | 10,195 | +496 | +5.1% | 11,413,200 |
| 2024/08/15 | 9,498 | 9,961 | 9,440 | 9,699 | +302 | +3.2% | 14,854,300 |
| 2024/08/14 | 9,450 | 9,595 | 9,345 | 9,397 | +79 | +0.8% | 9,570,600 |
| 2024/08/13 | 9,020 | 9,333 | 8,965 | 9,318 | +350 | +3.9% | 11,110,000 |
| 2024/08/09 | 8,947 | 9,068 | 8,825 | 8,968 | +321 | +3.7% | 15,459,100 |
| 2024/08/08 | 8,669 | 8,966 | 8,605 | 8,647 | -172 | -2% | 16,816,200 |
| 2024/08/07 | 7,935 | 9,078 | 7,932 | 8,819 | +819 | +10.2% | 31,689,400 |
| 2024/08/06 | 8,520 | 8,830 | 7,781 | 8,000 | -162 | -2% | 45,364,100 |
| 2024/08/05 | 8,162 | 8,513 | 8,162 | 8,162 | -1,500 | -15.5% | 19,777,400 |
| 2024/08/02 | 10,090 | 10,260 | 9,613 | 9,662 | -1,218 | -11.2% | 16,453,300 |
| 2024/08/01 | 10,870 | 10,995 | 10,705 | 10,880 | -35 | -0.3% | 11,085,700 |
| 2024/07/31 | 10,530 | 10,970 | 10,520 | 10,915 | +470 | +4.5% | 13,789,400 |
| 2024/07/30 | 10,410 | 10,525 | 10,355 | 10,445 | -180 | -1.7% | 5,284,800 |
| 2024/07/29 | 10,660 | 10,675 | 10,505 | 10,625 | +80 | +0.8% | 6,218,400 |
| 2024/07/26 | 10,430 | 10,660 | 10,330 | 10,545 | +105 | +1% | 6,305,800 |
| 2024/07/25 | 10,680 | 10,775 | 10,390 | 10,440 | -465 | -4.3% | 7,350,900 |
| 2024/07/24 | 11,095 | 11,180 | 10,895 | 10,905 | -195 | -1.8% | 4,557,300 |
| 2024/07/23 | 10,945 | 11,115 | 10,925 | 11,100 | +205 | +1.9% | 3,766,700 |
| 2024/07/22 | 11,030 | 11,040 | 10,870 | 10,895 | -100 | -0.9% | 3,155,900 |
| 2024/07/19 | 10,995 | 10,995 | 10,865 | 10,995 | +85 | +0.8% | 3,187,500 |
| 2024/07/18 | 10,805 | 11,035 | 10,780 | 10,910 | +5 | ±0% | 4,574,000 |
| 2024/07/17 | 11,100 | 11,110 | 10,865 | 10,905 | -105 | -1% | 5,229,800 |
| 2024/07/16 | 10,850 | 11,065 | 10,825 | 11,010 | +220 | +2% | 4,751,000 |
| 2024/07/12 | 10,940 | 10,955 | 10,730 | 10,790 | -275 | -2.5% | 6,282,900 |
| 2024/07/11 | 11,205 | 11,265 | 11,035 | 11,065 | -30 | -0.3% | 5,243,400 |
| 2024/07/10 | 11,100 | 11,190 | 10,975 | 11,095 | +65 | +0.6% | 5,959,200 |
| 2024/07/09 | 11,095 | 11,095 | 10,950 | 11,030 | -60 | -0.5% | 4,557,800 |
| 2024/07/08 | 11,130 | 11,250 | 11,090 | 11,090 | -75 | -0.7% | 4,050,200 |
151～
200
件表示中 / 3692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 | 328,200円 | +10.1% | +9.1% | 3.66% | 10.96倍 | 0.86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 | 173,700円 | +0.9% | +0.6% | 3.68% | 10.75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 | 343,700円 | +9.8% | +25.8% | 3.78% | 10.52倍 | 0.81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 | 140,800円 | +5.6% | +15.9% | 3.98% | 12.68倍 | 0.53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 |
| 三住トラスト | 341,800円 | +1.0% | +196.1% | 4.53% | 9.72倍 | 0.76倍 |
|
傘下に三井住友信託銀行。銀行、資産運用・管理、不動産など手がける。信託財産残高首位 |
市場注目の銘柄
チャート関連のコラム
