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 |
|---|---|---|---|---|---|---|---|
| 2016/08/16 | 3,383 | 3,408 | 3,326 | 3,329 | -33 | -1% | 6,295,900 |
| 2016/08/15 | 3,381 | 3,401 | 3,355 | 3,362 | -15 | -0.4% | 4,908,100 |
| 2016/08/12 | 3,417 | 3,432 | 3,346 | 3,377 | -22 | -0.6% | 8,577,500 |
| 2016/08/10 | 3,383 | 3,440 | 3,374 | 3,399 | -10 | -0.3% | 6,928,100 |
| 2016/08/09 | 3,447 | 3,456 | 3,380 | 3,409 | +31 | +0.9% | 10,875,600 |
| 2016/08/08 | 3,273 | 3,415 | 3,273 | 3,378 | +169 | +5.3% | 11,545,100 |
| 2016/08/05 | 3,250 | 3,268 | 3,195 | 3,209 | -10 | -0.3% | 7,576,900 |
| 2016/08/04 | 3,179 | 3,234 | 3,126 | 3,219 | +70 | +2.2% | 10,918,300 |
| 2016/08/03 | 3,192 | 3,219 | 3,128 | 3,149 | -141 | -4.3% | 10,036,700 |
| 2016/08/02 | 3,380 | 3,407 | 3,276 | 3,290 | -144 | -4.2% | 10,798,500 |
| 2016/08/01 | 3,307 | 3,484 | 3,258 | 3,434 | +126 | +3.8% | 20,575,300 |
| 2016/07/29 | 3,058 | 3,320 | 3,044 | 3,308 | +238 | +7.8% | 28,095,200 |
| 2016/07/28 | 3,091 | 3,107 | 3,035 | 3,070 | -71 | -2.3% | 7,515,200 |
| 2016/07/27 | 3,142 | 3,175 | 3,102 | 3,141 | +25 | +0.8% | 8,604,700 |
| 2016/07/26 | 3,143 | 3,148 | 3,087 | 3,116 | -60 | -1.9% | 8,112,500 |
| 2016/07/25 | 3,190 | 3,224 | 3,150 | 3,176 | -14 | -0.4% | 7,238,000 |
| 2016/07/22 | 3,171 | 3,209 | 3,163 | 3,190 | -51 | -1.6% | 6,435,600 |
| 2016/07/21 | 3,240 | 3,283 | 3,202 | 3,241 | +71 | +2.2% | 10,321,500 |
| 2016/07/20 | 3,219 | 3,233 | 3,135 | 3,170 | -63 | -1.9% | 8,627,400 |
| 2016/07/19 | 3,288 | 3,293 | 3,195 | 3,233 | ±0 | ±0% | 8,632,200 |
| 2016/07/15 | 3,160 | 3,300 | 3,143 | 3,233 | +120 | +3.9% | 15,471,600 |
| 2016/07/14 | 3,125 | 3,170 | 3,070 | 3,113 | -15 | -0.5% | 10,392,900 |
| 2016/07/13 | 3,140 | 3,162 | 3,069 | 3,128 | +130 | +4.3% | 18,018,800 |
| 2016/07/12 | 2,925 | 3,037 | 2,923.5 | 2,998 | +147 | +5.2% | 18,369,200 |
| 2016/07/11 | 2,810 | 2,873.5 | 2,786 | 2,851 | +76 | +2.7% | 16,960,600 |
| 2016/07/08 | 2,819.5 | 2,840 | 2,766.5 | 2,775 | -44 | -1.6% | 11,142,700 |
| 2016/07/07 | 2,805 | 2,867.5 | 2,802 | 2,819 | ±0 | ±0% | 10,231,700 |
| 2016/07/06 | 2,830 | 2,843.5 | 2,798 | 2,819 | -68.5 | -2.4% | 13,057,000 |
| 2016/07/05 | 2,890 | 2,919 | 2,834 | 2,887.5 | -42 | -1.4% | 9,834,400 |
| 2016/07/04 | 2,947 | 2,958 | 2,917 | 2,929.5 | -18.5 | -0.6% | 6,538,500 |
| 2016/07/01 | 2,952.5 | 2,969.5 | 2,914 | 2,948 | +22 | +0.8% | 8,910,700 |
| 2016/06/30 | 2,970 | 2,975 | 2,926 | 2,926 | +11 | +0.4% | 10,695,500 |
| 2016/06/29 | 2,925 | 2,937.5 | 2,872.5 | 2,915 | +45.5 | +1.6% | 11,994,300 |
| 2016/06/28 | 2,872 | 2,908 | 2,792 | 2,869.5 | -45.5 | -1.6% | 15,856,700 |
| 2016/06/27 | 2,977 | 2,990.5 | 2,892.5 | 2,915 | -52 | -1.8% | 13,441,000 |
| 2016/06/24 | 3,278 | 3,292 | 2,931 | 2,967 | -287 | -8.8% | 22,750,400 |
| 2016/06/23 | 3,171 | 3,259 | 3,162 | 3,254 | +61 | +1.9% | 5,810,100 |
| 2016/06/22 | 3,237 | 3,237 | 3,174 | 3,193 | -48 | -1.5% | 6,000,200 |
| 2016/06/21 | 3,150 | 3,254 | 3,124 | 3,241 | +56 | +1.8% | 7,038,500 |
| 2016/06/20 | 3,150 | 3,212 | 3,149 | 3,185 | +79 | +2.5% | 6,923,700 |
| 2016/06/17 | 3,120 | 3,129 | 3,056 | 3,106 | +32 | +1% | 19,142,400 |
| 2016/06/16 | 3,090 | 3,137 | 3,047 | 3,074 | -46 | -1.5% | 10,372,500 |
| 2016/06/15 | 3,055 | 3,156 | 3,022 | 3,120 | +30 | +1% | 10,970,100 |
| 2016/06/14 | 3,101 | 3,129 | 3,063 | 3,090 | -64 | -2% | 11,014,900 |
| 2016/06/13 | 3,194 | 3,214 | 3,154 | 3,154 | -121 | -3.7% | 8,651,800 |
| 2016/06/10 | 3,251 | 3,296 | 3,240 | 3,275 | -44 | -1.3% | 12,460,200 |
| 2016/06/09 | 3,381 | 3,393 | 3,300 | 3,319 | -96 | -2.8% | 8,452,200 |
| 2016/06/08 | 3,380 | 3,418 | 3,363 | 3,415 | +50 | +1.5% | 6,485,200 |
| 2016/06/07 | 3,354 | 3,376 | 3,318 | 3,365 | +12 | +0.4% | 6,857,100 |
| 2016/06/06 | 3,315 | 3,354 | 3,300 | 3,353 | -58 | -1.7% | 7,244,100 |
2151～
2200
件表示中 / 3714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 | 359,600円 | +17.9% | +10.5% | 3.78% | 10.70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 | 195,300円 | +2.7% | +6.8% | 3.58% | 11.21倍 | 1.09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 | 391,700円 | +10.7% | +10.4% | 3.70% | 10.44倍 | 0.94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 | 150,800円 | +7.1% | +16.3% | 4.38% | 11.47倍 | 0.60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 | 127,200円 | +11.9% | +12.3% | 2.28% | 12.13倍 | 1.07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
