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 |
|---|---|---|---|---|---|---|---|
| 2015/08/28 | 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 |
| 2015/07/08 | 5,461 | 5,470 | 5,206 | 5,230 | -231 | -4.2% | 12,153,800 |
| 2015/07/07 | 5,476 | 5,574 | 5,460 | 5,461 | +45 | +0.8% | 6,894,700 |
| 2015/07/06 | 5,494 | 5,517 | 5,376 | 5,416 | -178 | -3.2% | 9,760,200 |
| 2015/07/03 | 5,538 | 5,657 | 5,523 | 5,594 | +124 | +2.3% | 9,930,500 |
| 2015/07/02 | 5,480 | 5,527 | 5,465 | 5,470 | +47 | +0.9% | 5,967,500 |
| 2015/07/01 | 5,449 | 5,478 | 5,375 | 5,423 | -36 | -0.7% | 6,091,900 |
| 2015/06/30 | 5,402 | 5,489 | 5,333 | 5,459 | +46 | +0.8% | 9,614,500 |
| 2015/06/29 | 5,350 | 5,457 | 5,335 | 5,413 | -152 | -2.7% | 9,314,800 |
| 2015/06/26 | 5,515 | 5,574 | 5,462 | 5,565 | +52 | +0.9% | 5,924,800 |
| 2015/06/25 | 5,500 | 5,565 | 5,470 | 5,513 | -9 | -0.2% | 5,381,900 |
| 2015/06/24 | 5,533 | 5,595 | 5,520 | 5,522 | +35 | +0.6% | 7,801,500 |
| 2015/06/23 | 5,450 | 5,539 | 5,418 | 5,487 | +107 | +2% | 9,974,700 |
| 2015/06/22 | 5,250 | 5,403 | 5,250 | 5,380 | +139 | +2.7% | 7,971,100 |
| 2015/06/19 | 5,283 | 5,295 | 5,202 | 5,241 | +14 | +0.3% | 6,564,800 |
2401～
2450
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
