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 |
|---|---|---|---|---|---|---|---|
| 2015/04/03 | 4,700 | 4,711.5 | 4,597 | 4,648 | -29.5 | -0.6% | 6,390,400 |
| 2015/04/02 | 4,602 | 4,724.5 | 4,599 | 4,677.5 | +89.5 | +2% | 8,232,400 |
| 2015/04/01 | 4,575 | 4,642.5 | 4,530 | 4,588 | -13.5 | -0.3% | 7,616,700 |
| 2015/03/31 | 4,720 | 4,731 | 4,597.5 | 4,601.5 | -65 | -1.4% | 6,966,900 |
| 2015/03/30 | 4,664 | 4,678.5 | 4,560 | 4,666.5 | +11 | +0.2% | 7,587,500 |
| 2015/03/27 | 4,690.5 | 4,784 | 4,631 | 4,655.5 | -71 | -1.5% | 9,584,300 |
| 2015/03/26 | 4,790 | 4,795 | 4,688 | 4,726.5 | -111.5 | -2.3% | 11,181,400 |
| 2015/03/25 | 4,830 | 4,846 | 4,792 | 4,838 | +8 | +0.2% | 6,214,200 |
| 2015/03/24 | 4,870.5 | 4,884 | 4,808.5 | 4,830 | -40 | -0.8% | 5,664,100 |
| 2015/03/23 | 4,891.5 | 4,894 | 4,846.5 | 4,870 | +0.5 | ±0% | 5,622,400 |
| 2015/03/20 | 4,809.5 | 4,869.5 | 4,800 | 4,869.5 | +41.5 | +0.9% | 6,133,800 |
| 2015/03/19 | 4,877 | 4,882.5 | 4,787 | 4,828 | -58.5 | -1.2% | 8,297,800 |
| 2015/03/18 | 4,848 | 4,905 | 4,818.5 | 4,886.5 | +35.5 | +0.7% | 7,199,300 |
| 2015/03/17 | 4,900 | 4,904.5 | 4,841 | 4,851 | -7.5 | -0.2% | 5,845,300 |
| 2015/03/16 | 4,830 | 4,915 | 4,816 | 4,858.5 | +78 | +1.6% | 9,529,100 |
| 2015/03/13 | 4,747.5 | 4,832 | 4,742.5 | 4,780.5 | +33.5 | +0.7% | 15,617,700 |
| 2015/03/12 | 4,682.5 | 4,776.5 | 4,646 | 4,747 | +65 | +1.4% | 8,571,700 |
| 2015/03/11 | 4,633.5 | 4,703.5 | 4,607 | 4,682 | -17 | -0.4% | 7,170,600 |
| 2015/03/10 | 4,808 | 4,810 | 4,660 | 4,699 | -76.5 | -1.6% | 8,774,300 |
| 2015/03/09 | 4,796.5 | 4,805.5 | 4,735 | 4,775.5 | -38 | -0.8% | 6,841,900 |
| 2015/03/06 | 4,703.5 | 4,814 | 4,689 | 4,813.5 | +114 | +2.4% | 12,394,500 |
| 2015/03/05 | 4,655.5 | 4,699.5 | 4,652 | 4,699.5 | +39.5 | +0.8% | 6,072,100 |
| 2015/03/04 | 4,701.5 | 4,720 | 4,622 | 4,660 | -77 | -1.6% | 9,660,500 |
| 2015/03/03 | 4,800 | 4,800 | 4,692 | 4,737 | -21 | -0.4% | 9,380,700 |
| 2015/03/02 | 4,800 | 4,822 | 4,751 | 4,758 | -1.5 | ±0% | 8,638,400 |
| 2015/02/27 | 4,758 | 4,788 | 4,727.5 | 4,759.5 | +57.5 | +1.2% | 14,512,200 |
| 2015/02/26 | 4,615 | 4,707.5 | 4,601 | 4,702 | +86.5 | +1.9% | 8,903,400 |
| 2015/02/25 | 4,660 | 4,700 | 4,600 | 4,615.5 | +4.5 | +0.1% | 8,440,800 |
| 2015/02/24 | 4,580.5 | 4,648 | 4,570.5 | 4,611 | +8.5 | +0.2% | 7,851,400 |
| 2015/02/23 | 4,719 | 4,735 | 4,537 | 4,602.5 | -70 | -1.5% | 13,678,400 |
| 2015/02/20 | 4,700 | 4,709 | 4,635 | 4,672.5 | -14.5 | -0.3% | 9,796,900 |
| 2015/02/19 | 4,603 | 4,700 | 4,601.5 | 4,687 | +120.5 | +2.6% | 15,702,500 |
| 2015/02/18 | 4,499.5 | 4,572.5 | 4,495 | 4,566.5 | +135 | +3% | 13,175,700 |
| 2015/02/17 | 4,410 | 4,500 | 4,410 | 4,431.5 | -8.5 | -0.2% | 10,286,900 |
| 2015/02/16 | 4,350 | 4,464 | 4,341.5 | 4,440 | +146.5 | +3.4% | 16,944,600 |
| 2015/02/13 | 4,268 | 4,305 | 4,267 | 4,293.5 | +51 | +1.2% | 9,606,300 |
| 2015/02/12 | 4,240 | 4,259.5 | 4,223.5 | 4,242.5 | +63 | +1.5% | 10,631,800 |
| 2015/02/10 | 4,184 | 4,185 | 4,148 | 4,179.5 | +2.5 | +0.1% | 5,162,300 |
| 2015/02/09 | 4,200 | 4,219.5 | 4,150 | 4,177 | +47.5 | +1.2% | 7,370,100 |
| 2015/02/06 | 4,083 | 4,138 | 4,071 | 4,129.5 | +85.5 | +2.1% | 10,038,600 |
| 2015/02/05 | 4,040 | 4,117 | 3,987.5 | 4,044 | +25.5 | +0.6% | 11,559,700 |
| 2015/02/04 | 3,977 | 4,076 | 3,958 | 4,018.5 | +106 | +2.7% | 12,300,400 |
| 2015/02/03 | 3,977.5 | 3,988.5 | 3,902 | 3,912.5 | -35 | -0.9% | 9,646,800 |
| 2015/02/02 | 3,970 | 3,972.5 | 3,927 | 3,947.5 | -43 | -1.1% | 8,222,700 |
| 2015/01/30 | 4,002.5 | 4,018 | 3,980 | 3,990.5 | -11.5 | -0.3% | 9,416,700 |
| 2015/01/29 | 4,018 | 4,019 | 3,986 | 4,002 | -79.5 | -1.9% | 12,262,200 |
| 2015/01/28 | 4,100 | 4,116.5 | 4,063.5 | 4,081.5 | -89 | -2.1% | 11,048,600 |
| 2015/01/27 | 4,100 | 4,177 | 4,081 | 4,170.5 | +121.5 | +3% | 8,892,300 |
| 2015/01/26 | 4,019.5 | 4,051 | 4,007 | 4,049 | -36 | -0.9% | 5,605,300 |
| 2015/01/23 | 4,105 | 4,112 | 4,062.5 | 4,085 | +37 | +0.9% | 6,250,300 |
2501～
2550
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
