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 |
|---|---|---|---|---|---|---|---|
| 2016/01/29 | 4,100 | 4,168 | 3,781 | 3,980 | -70 | -1.7% | 25,273,600 |
| 2016/01/28 | 4,055 | 4,117 | 4,032 | 4,050 | -56 | -1.4% | 6,863,100 |
| 2016/01/27 | 4,045 | 4,115 | 4,012 | 4,106 | +199 | +5.1% | 13,219,300 |
| 2016/01/26 | 3,936 | 3,937 | 3,823 | 3,907 | -97 | -2.4% | 9,618,200 |
| 2016/01/25 | 4,000 | 4,023 | 3,946 | 4,004 | +44 | +1.1% | 8,689,300 |
| 2016/01/22 | 3,920 | 3,965 | 3,862 | 3,960 | +174 | +4.6% | 11,316,300 |
| 2016/01/21 | 3,900 | 3,966 | 3,785 | 3,786 | -117 | -3% | 12,208,900 |
| 2016/01/20 | 4,011 | 4,020 | 3,900 | 3,903 | -152 | -3.7% | 13,005,800 |
| 2016/01/19 | 4,066 | 4,084 | 4,000 | 4,055 | -50 | -1.2% | 9,533,700 |
| 2016/01/18 | 4,050 | 4,127 | 4,035 | 4,105 | -67 | -1.6% | 6,702,200 |
| 2016/01/15 | 4,256 | 4,260 | 4,139 | 4,172 | -28 | -0.7% | 6,685,100 |
| 2016/01/14 | 4,128 | 4,209 | 4,101 | 4,200 | -101 | -2.3% | 10,126,300 |
| 2016/01/13 | 4,230 | 4,328 | 4,217 | 4,301 | +145 | +3.5% | 8,639,300 |
| 2016/01/12 | 4,229 | 4,257 | 4,154 | 4,156 | -153 | -3.6% | 10,055,700 |
| 2016/01/08 | 4,300 | 4,395 | 4,260 | 4,309 | -34 | -0.8% | 9,588,300 |
| 2016/01/07 | 4,435 | 4,450 | 4,306 | 4,343 | -116 | -2.6% | 10,853,200 |
| 2016/01/06 | 4,560 | 4,577 | 4,425 | 4,459 | -98 | -2.2% | 8,098,800 |
| 2016/01/05 | 4,552 | 4,603 | 4,536 | 4,557 | +7 | +0.2% | 4,909,800 |
| 2016/01/04 | 4,558 | 4,640 | 4,531 | 4,550 | -56 | -1.2% | 4,887,800 |
| 2015/12/30 | 4,607 | 4,658 | 4,603 | 4,606 | +3 | +0.1% | 4,496,200 |
| 2015/12/29 | 4,550 | 4,621 | 4,539 | 4,603 | +54 | +1.2% | 4,288,400 |
| 2015/12/28 | 4,528 | 4,557 | 4,508 | 4,549 | +57 | +1.3% | 3,497,300 |
| 2015/12/25 | 4,526 | 4,545 | 4,471 | 4,492 | -68 | -1.5% | 5,712,600 |
| 2015/12/24 | 4,600 | 4,603 | 4,560 | 4,560 | +27 | +0.6% | 5,634,600 |
| 2015/12/22 | 4,549 | 4,579 | 4,518 | 4,533 | -9 | -0.2% | 4,889,100 |
| 2015/12/21 | 4,513 | 4,562 | 4,489 | 4,542 | -1 | ±0% | 7,873,200 |
| 2015/12/18 | 4,659 | 4,761 | 4,531 | 4,543 | -116 | -2.5% | 12,898,100 |
| 2015/12/17 | 4,734 | 4,746 | 4,644 | 4,659 | +45 | +1% | 7,864,800 |
| 2015/12/16 | 4,581 | 4,677 | 4,574 | 4,614 | +122 | +2.7% | 10,191,600 |
| 2015/12/15 | 4,562 | 4,569 | 4,492 | 4,492 | -94 | -2% | 7,274,900 |
| 2015/12/14 | 4,552 | 4,590 | 4,547 | 4,586 | -73 | -1.6% | 8,002,800 |
| 2015/12/11 | 4,630 | 4,665 | 4,601 | 4,659 | -14 | -0.3% | 11,047,600 |
| 2015/12/10 | 4,690 | 4,702 | 4,665 | 4,673 | -32 | -0.7% | 7,234,600 |
| 2015/12/09 | 4,660 | 4,728 | 4,658 | 4,705 | +11 | +0.2% | 6,640,100 |
| 2015/12/08 | 4,726 | 4,776 | 4,687 | 4,694 | -53 | -1.1% | 7,057,000 |
| 2015/12/07 | 4,770 | 4,807 | 4,745 | 4,747 | +3 | +0.1% | 5,301,800 |
| 2015/12/04 | 4,701 | 4,768 | 4,694 | 4,744 | -74 | -1.5% | 8,005,500 |
| 2015/12/03 | 4,800 | 4,822 | 4,775 | 4,818 | +22 | +0.5% | 4,812,400 |
| 2015/12/02 | 4,766 | 4,833 | 4,753 | 4,796 | +26 | +0.5% | 5,862,000 |
| 2015/12/01 | 4,740 | 4,773 | 4,725 | 4,770 | +73 | +1.6% | 5,237,100 |
| 2015/11/30 | 4,770 | 4,774 | 4,697 | 4,697 | -94 | -2% | 7,138,100 |
| 2015/11/27 | 4,820 | 4,840 | 4,776 | 4,791 | -38 | -0.8% | 4,733,200 |
| 2015/11/26 | 4,820 | 4,847 | 4,804 | 4,829 | +33 | +0.7% | 4,446,300 |
| 2015/11/25 | 4,874 | 4,874 | 4,779 | 4,796 | -102 | -2.1% | 7,976,900 |
| 2015/11/24 | 4,903 | 4,910 | 4,853 | 4,898 | -16 | -0.3% | 5,831,100 |
| 2015/11/20 | 4,918 | 4,924 | 4,880 | 4,914 | -29 | -0.6% | 5,212,300 |
| 2015/11/19 | 4,948 | 4,987 | 4,923 | 4,943 | +45 | +0.9% | 5,960,400 |
| 2015/11/18 | 4,933 | 4,952 | 4,886 | 4,898 | -21 | -0.4% | 6,218,300 |
| 2015/11/17 | 4,980 | 4,993 | 4,912 | 4,919 | -19 | -0.4% | 8,722,400 |
| 2015/11/16 | 4,879 | 5,018 | 4,861 | 4,938 | -111 | -2.2% | 8,704,200 |
2301～
2350
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
