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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 6,507 | 6,584 | 6,481 | 6,581 | +120 | +1.9% | 7,184,000 |
| 2023/08/03 | 6,530 | 6,557 | 6,429 | 6,461 | -9 | -0.1% | 8,312,700 |
| 2023/08/02 | 6,536 | 6,571 | 6,468 | 6,470 | -66 | -1% | 7,531,900 |
| 2023/08/01 | 6,633 | 6,634 | 6,532 | 6,536 | -158 | -2.4% | 10,830,200 |
| 2023/07/31 | 6,700 | 6,771 | 6,595 | 6,694 | +65 | +1% | 14,390,400 |
| 2023/07/28 | 6,456 | 6,644 | 6,332 | 6,629 | +273 | +4.3% | 22,677,200 |
| 2023/07/27 | 6,300 | 6,376 | 6,292 | 6,356 | +33 | +0.5% | 5,312,800 |
| 2023/07/26 | 6,342 | 6,357 | 6,299 | 6,323 | -21 | -0.3% | 3,681,100 |
| 2023/07/25 | 6,320 | 6,354 | 6,298 | 6,344 | +55 | +0.9% | 4,337,500 |
| 2023/07/24 | 6,250 | 6,340 | 6,190 | 6,289 | -74 | -1.2% | 6,366,100 |
| 2023/07/21 | 6,450 | 6,457 | 6,351 | 6,363 | -80 | -1.2% | 6,411,900 |
| 2023/07/20 | 6,479 | 6,534 | 6,430 | 6,443 | -6 | -0.1% | 7,336,300 |
| 2023/07/19 | 6,480 | 6,497 | 6,402 | 6,449 | +43 | +0.7% | 8,413,000 |
| 2023/07/18 | 6,276 | 6,445 | 6,265 | 6,406 | +131 | +2.1% | 9,042,200 |
| 2023/07/14 | 6,300 | 6,325 | 6,218 | 6,275 | -6 | -0.1% | 7,881,000 |
| 2023/07/13 | 6,250 | 6,288 | 6,171 | 6,281 | +63 | +1% | 9,636,700 |
| 2023/07/12 | 6,154 | 6,237 | 6,081 | 6,218 | +137 | +2.3% | 9,077,400 |
| 2023/07/11 | 6,178 | 6,180 | 6,068 | 6,081 | -47 | -0.8% | 5,150,300 |
| 2023/07/10 | 6,230 | 6,253 | 6,091 | 6,128 | -72 | -1.2% | 8,477,500 |
| 2023/07/07 | 6,251 | 6,301 | 6,181 | 6,200 | -81 | -1.3% | 7,983,200 |
| 2023/07/06 | 6,378 | 6,404 | 6,270 | 6,281 | -128 | -2% | 7,122,700 |
| 2023/07/05 | 6,450 | 6,515 | 6,366 | 6,409 | -21 | -0.3% | 9,509,000 |
| 2023/07/04 | 6,268 | 6,445 | 6,251 | 6,430 | +223 | +3.6% | 11,957,800 |
| 2023/07/03 | 6,171 | 6,224 | 6,155 | 6,207 | +48 | +0.8% | 5,921,400 |
| 2023/06/30 | 6,144 | 6,163 | 6,101 | 6,159 | +8 | +0.1% | 6,445,500 |
| 2023/06/29 | 6,085 | 6,209 | 6,080 | 6,151 | +76 | +1.3% | 8,250,000 |
| 2023/06/28 | 6,000 | 6,087 | 5,990 | 6,075 | +92 | +1.5% | 6,443,000 |
| 2023/06/27 | 5,980 | 6,006 | 5,927 | 5,983 | +59 | +1% | 4,129,900 |
| 2023/06/26 | 5,954 | 5,973 | 5,885 | 5,924 | -41 | -0.7% | 4,582,600 |
| 2023/06/23 | 6,108 | 6,121 | 5,927 | 5,965 | -72 | -1.2% | 7,155,800 |
| 2023/06/22 | 5,985 | 6,066 | 5,978 | 6,037 | +105 | +1.8% | 9,086,800 |
| 2023/06/21 | 5,859 | 5,937 | 5,844 | 5,932 | +75 | +1.3% | 5,083,500 |
| 2023/06/20 | 5,948 | 5,949 | 5,836 | 5,857 | -99 | -1.7% | 6,470,500 |
| 2023/06/19 | 5,920 | 5,994 | 5,904 | 5,956 | +113 | +1.9% | 7,560,400 |
| 2023/06/16 | 5,894 | 5,973 | 5,771 | 5,843 | -22 | -0.4% | 10,400,700 |
| 2023/06/15 | 5,884 | 5,957 | 5,812 | 5,865 | -14 | -0.2% | 8,286,500 |
| 2023/06/14 | 5,780 | 5,889 | 5,778 | 5,879 | +146 | +2.5% | 10,025,200 |
| 2023/06/13 | 5,761 | 5,775 | 5,722 | 5,733 | -16 | -0.3% | 5,892,300 |
| 2023/06/12 | 5,773 | 5,793 | 5,738 | 5,749 | -10 | -0.2% | 4,188,600 |
| 2023/06/09 | 5,728 | 5,772 | 5,705 | 5,759 | +49 | +0.9% | 6,966,000 |
| 2023/06/08 | 5,712 | 5,763 | 5,683 | 5,710 | +28 | +0.5% | 5,563,500 |
| 2023/06/07 | 5,791 | 5,818 | 5,682 | 5,682 | -53 | -0.9% | 10,358,300 |
| 2023/06/06 | 5,713 | 5,735 | 5,673 | 5,735 | -43 | -0.7% | 6,481,800 |
| 2023/06/05 | 5,770 | 5,803 | 5,727 | 5,778 | +88 | +1.5% | 8,662,200 |
| 2023/06/02 | 5,713 | 5,719 | 5,652 | 5,690 | -22 | -0.4% | 8,060,300 |
| 2023/06/01 | 5,641 | 5,724 | 5,622 | 5,712 | +34 | +0.6% | 7,654,100 |
| 2023/05/31 | 5,640 | 5,686 | 5,635 | 5,678 | +38 | +0.7% | 17,743,900 |
| 2023/05/30 | 5,680 | 5,683 | 5,626 | 5,640 | -9 | -0.2% | 4,655,500 |
| 2023/05/29 | 5,600 | 5,659 | 5,583 | 5,649 | +137 | +2.5% | 6,767,200 |
| 2023/05/26 | 5,550 | 5,567 | 5,509 | 5,512 | -48 | -0.9% | 5,845,200 |
201～
250
件表示中 / 3467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 | 1,029,000円 | +10.1% | +9.1% | 3.21% | 12.76倍 | 0.92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 | 165,800円 | +0.9% | +0.6% | 3.02% | 12.96倍 | 0.99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 | 321,400円 | +9.8% | +14.9% | 3.58% | 10.86倍 | 0.80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 | 155,300円 | +5.6% | +5.8% | 3.35% | 15.39倍 | 0.58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 |
| 三住トラスト | 364,300円 | +1.0% | +196.1% | 3.98% | 10.92倍 | 0.84倍 |
|
傘下に三井住友信託銀行。銀行、資産運用・管理、不動産など手がける。信託財産残高首位 |
市場注目の銘柄
チャート関連のコラム
