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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 4,855 | 4,883.5 | 4,755 | 4,854 | +69 | +1.4% | 6,055,200 |
| 2015/09/16 | 4,790 | 4,843.5 | 4,768.5 | 4,785 | +65 | +1.4% | 5,440,800 |
| 2015/09/15 | 4,759 | 4,855.5 | 4,710 | 4,720 | -2.5 | -0.1% | 7,199,000 |
| 2015/09/14 | 4,788 | 4,826 | 4,699.5 | 4,722.5 | -60 | -1.3% | 5,281,600 |
| 2015/09/11 | 4,668.5 | 4,802.5 | 4,668.5 | 4,782.5 | +44 | +0.9% | 9,627,000 |
| 2015/09/10 | 4,708 | 4,779.5 | 4,664 | 4,738.5 | -109.5 | -2.3% | 7,590,600 |
| 2015/09/09 | 4,680 | 4,848 | 4,653 | 4,848 | +308 | +6.8% | 10,150,300 |
| 2015/09/08 | 4,602.5 | 4,649.5 | 4,531.5 | 4,540 | -61.5 | -1.3% | 6,453,900 |
| 2015/09/07 | 4,554.5 | 4,630 | 4,495 | 4,601.5 | +19 | +0.4% | 8,514,600 |
| 2015/09/04 | 4,724.5 | 4,725 | 4,551 | 4,582.5 | -168.5 | -3.5% | 11,748,000 |
| 2015/09/03 | 4,850 | 4,870 | 4,747 | 4,751 | -32 | -0.7% | 7,325,800 |
| 2015/09/02 | 4,700 | 4,880 | 4,690.5 | 4,783 | -35 | -0.7% | 10,470,700 |
| 2015/09/01 | 4,913.5 | 4,962.5 | 4,818 | 4,818 | -146 | -2.9% | 9,546,100 |
| 2015/08/31 | 4,980.5 | 4,986 | 4,922.5 | 4,964 | -71 | -1.4% | 7,171,900 |
| 2015/08/28 | 5,000 | 5,048 | 4,983 | 5,035 | +192.5 | +4% | 9,289,600 |
| 2015/08/27 | 4,858.5 | 4,950 | 4,830.5 | 4,842.5 | +124 | +2.6% | 13,571,600 |
| 2015/08/26 | 4,577.5 | 4,731 | 4,501 | 4,718.5 | +163.5 | +3.6% | 13,956,300 |
| 2015/08/25 | 4,500 | 4,814.5 | 4,490 | 4,555 | -80 | -1.7% | 19,282,500 |
| 2015/08/24 | 4,810 | 4,860 | 4,635 | 4,635 | -406 | -8.1% | 21,336,000 |
| 2015/08/21 | 5,120 | 5,135 | 5,023 | 5,041 | -252 | -4.8% | 14,945,600 |
| 2015/08/20 | 5,400 | 5,413 | 5,288 | 5,293 | -155 | -2.8% | 10,050,600 |
| 2015/08/19 | 5,454 | 5,564 | 5,440 | 5,448 | -25 | -0.5% | 8,024,700 |
| 2015/08/18 | 5,450 | 5,494 | 5,426 | 5,473 | +45 | +0.8% | 4,988,200 |
| 2015/08/17 | 5,469 | 5,518 | 5,400 | 5,428 | +9 | +0.2% | 6,294,800 |
| 2015/08/14 | 5,444 | 5,475 | 5,414 | 5,419 | +2 | ±0% | 6,082,000 |
| 2015/08/13 | 5,490 | 5,502 | 5,381 | 5,417 | -131 | -2.4% | 11,651,000 |
| 2015/08/12 | 5,678 | 5,700 | 5,476 | 5,548 | -116 | -2% | 10,384,400 |
| 2015/08/11 | 5,740 | 5,770 | 5,608 | 5,664 | -20 | -0.4% | 6,817,000 |
| 2015/08/10 | 5,653 | 5,684 | 5,610 | 5,684 | +39 | +0.7% | 4,779,900 |
| 2015/08/07 | 5,588 | 5,661 | 5,543 | 5,645 | +57 | +1% | 5,776,400 |
| 2015/08/06 | 5,596 | 5,705 | 5,588 | 5,588 | +43 | +0.8% | 9,819,100 |
| 2015/08/05 | 5,527 | 5,598 | 5,465 | 5,545 | +18 | +0.3% | 6,124,400 |
| 2015/08/04 | 5,500 | 5,591 | 5,462 | 5,527 | +53 | +1% | 6,695,000 |
| 2015/08/03 | 5,605 | 5,625 | 5,415 | 5,474 | -70 | -1.3% | 8,594,400 |
| 2015/07/31 | 5,520 | 5,544 | 5,468 | 5,544 | +62 | +1.1% | 6,279,400 |
| 2015/07/30 | 5,466 | 5,524 | 5,456 | 5,482 | +102 | +1.9% | 7,447,600 |
| 2015/07/29 | 5,415 | 5,458 | 5,378 | 5,380 | +15 | +0.3% | 5,586,700 |
| 2015/07/28 | 5,396 | 5,404 | 5,300 | 5,365 | -84 | -1.5% | 7,926,300 |
| 2015/07/27 | 5,377 | 5,453 | 5,309 | 5,449 | -7 | -0.1% | 6,898,500 |
| 2015/07/24 | 5,525 | 5,528 | 5,420 | 5,456 | -76 | -1.4% | 5,761,500 |
| 2015/07/23 | 5,490 | 5,545 | 5,440 | 5,532 | +50 | +0.9% | 5,040,700 |
| 2015/07/22 | 5,520 | 5,524 | 5,444 | 5,482 | -105 | -1.9% | 5,789,800 |
| 2015/07/21 | 5,580 | 5,589 | 5,540 | 5,587 | +37 | +0.7% | 5,051,000 |
| 2015/07/17 | 5,510 | 5,557 | 5,485 | 5,550 | +50 | +0.9% | 4,828,900 |
| 2015/07/16 | 5,478 | 5,510 | 5,441 | 5,500 | +49 | +0.9% | 5,159,600 |
| 2015/07/15 | 5,500 | 5,502 | 5,410 | 5,451 | +11 | +0.2% | 6,042,400 |
| 2015/07/14 | 5,434 | 5,457 | 5,406 | 5,440 | +94 | +1.8% | 6,518,400 |
| 2015/07/13 | 5,350 | 5,369 | 5,288 | 5,346 | +78 | +1.5% | 5,594,200 |
| 2015/07/10 | 5,234 | 5,353 | 5,205 | 5,268 | +53 | +1% | 10,104,600 |
| 2015/07/09 | 5,091 | 5,266 | 5,025 | 5,215 | -15 | -0.3% | 14,466,800 |
2351～
2400
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
