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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/13 | 4,960 | 5,064 | 4,950 | 5,049 | +1 | ±0% | 7,688,700 |
| 2015/11/12 | 5,130 | 5,134 | 5,045 | 5,048 | -140 | -2.7% | 9,445,700 |
| 2015/11/11 | 5,132 | 5,220 | 5,131 | 5,188 | +36 | +0.7% | 7,772,600 |
| 2015/11/10 | 5,044 | 5,170 | 5,044 | 5,152 | +34 | +0.7% | 7,576,700 |
| 2015/11/09 | 4,982 | 5,150 | 4,974 | 5,118 | +197 | +4% | 12,677,300 |
| 2015/11/06 | 4,930 | 4,935 | 4,882 | 4,921 | +28 | +0.6% | 4,300,400 |
| 2015/11/05 | 4,829 | 4,908 | 4,829 | 4,893 | +89 | +1.9% | 5,956,700 |
| 2015/11/04 | 4,800 | 4,875 | 4,776 | 4,804 | +91 | +1.9% | 7,428,100 |
| 2015/11/02 | 4,800 | 4,802 | 4,691 | 4,713 | -147 | -3% | 7,697,000 |
| 2015/10/30 | 4,849 | 4,918 | 4,791 | 4,860 | +21 | +0.4% | 10,104,500 |
| 2015/10/29 | 4,931 | 4,935 | 4,829 | 4,839 | -28 | -0.6% | 11,929,200 |
| 2015/10/28 | 4,826 | 4,885 | 4,821 | 4,867 | +43 | +0.9% | 4,605,900 |
| 2015/10/27 | 4,887 | 4,897 | 4,817 | 4,824 | -72 | -1.5% | 5,634,200 |
| 2015/10/26 | 4,950 | 4,950 | 4,895 | 4,896 | +54 | +1.1% | 5,754,500 |
| 2015/10/23 | 4,855 | 4,905 | 4,837 | 4,842 | +97 | +2% | 7,299,000 |
| 2015/10/22 | 4,758 | 4,836 | 4,728 | 4,745 | -56 | -1.2% | 7,152,300 |
| 2015/10/21 | 4,709 | 4,814 | 4,705 | 4,801 | +92 | +2% | 6,244,200 |
| 2015/10/20 | 4,675 | 4,741 | 4,661 | 4,709 | +89 | +1.9% | 6,684,700 |
| 2015/10/19 | 4,680 | 4,680 | 4,592 | 4,620 | -48 | -1% | 5,623,600 |
| 2015/10/16 | 4,654 | 4,712 | 4,626 | 4,668 | +47 | +1% | 6,310,700 |
| 2015/10/15 | 4,581 | 4,657 | 4,563 | 4,621 | +20 | +0.4% | 7,362,700 |
| 2015/10/14 | 4,693 | 4,701 | 4,583 | 4,601 | -170 | -3.6% | 9,996,900 |
| 2015/10/13 | 4,834 | 4,844 | 4,746 | 4,771 | -93 | -1.9% | 5,078,000 |
| 2015/10/09 | 4,850 | 4,864 | 4,782 | 4,864 | +40 | +0.8% | 5,512,000 |
| 2015/10/08 | 4,820 | 4,879 | 4,802 | 4,824 | +4 | +0.1% | 6,503,400 |
| 2015/10/07 | 4,780 | 4,835 | 4,730 | 4,820 | +47 | +1% | 6,300,500 |
| 2015/10/06 | 4,803 | 4,859 | 4,760 | 4,773 | +40 | +0.8% | 6,034,100 |
| 2015/10/05 | 4,736 | 4,754 | 4,693 | 4,733 | +14 | +0.3% | 4,227,800 |
| 2015/10/02 | 4,690 | 4,722 | 4,647 | 4,719 | +13 | +0.3% | 4,608,600 |
| 2015/10/01 | 4,588 | 4,741 | 4,549 | 4,706 | +194 | +4.3% | 9,271,800 |
| 2015/09/30 | 4,475 | 4,575 | 4,463 | 4,512 | +82 | +1.9% | 8,788,000 |
| 2015/09/29 | 4,529 | 4,531 | 4,388 | 4,430 | -222 | -4.8% | 11,870,300 |
| 2015/09/28 | 4,682 | 4,762 | 4,636 | 4,652 | -68 | -1.4% | 5,935,500 |
| 2015/09/25 | 4,579 | 4,727 | 4,561 | 4,720 | +163 | +3.6% | 8,603,100 |
| 2015/09/24 | 4,623 | 4,648 | 4,557 | 4,557 | -142.5 | -3% | 9,894,000 |
| 2015/09/18 | 4,796 | 4,796.5 | 4,662.5 | 4,699.5 | -154.5 | -3.2% | 12,568,400 |
2301～
2350
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 | 341,600円 | +10.1% | +9.1% | 3.51% | 11.41倍 | 0.89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 | 181,200円 | +0.9% | +0.6% | 3.53% | 11.21倍 | 1.02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 | 365,300円 | +9.8% | +25.8% | 3.56% | 11.18倍 | 0.86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 | 147,200円 | +5.6% | +15.9% | 3.80% | 13.26倍 | 0.56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 | 114,500円 | +4.1% | +4.1% | 2.01% | 12.51倍 | 0.95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
