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 |
|---|---|---|---|---|---|---|---|
| 2015/11/13 | 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 |
| 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 |
2351～
2400
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
