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 |
|---|---|---|---|---|---|---|---|
| 2014/11/05 | 4,543 | 4,588 | 4,485 | 4,538.5 | -4.5 | -0.1% | 10,740,700 |
| 2014/11/04 | 4,679.5 | 4,699 | 4,487 | 4,543 | +143.5 | +3.3% | 21,091,200 |
| 2014/10/31 | 4,150 | 4,480 | 4,148.5 | 4,399.5 | +294 | +7.2% | 18,317,400 |
| 2014/10/30 | 4,108 | 4,130.5 | 4,087 | 4,105.5 | +23.5 | +0.6% | 6,693,000 |
| 2014/10/29 | 4,062 | 4,099 | 4,052 | 4,082 | +61.5 | +1.5% | 5,361,100 |
| 2014/10/28 | 4,006 | 4,049 | 4,000 | 4,020.5 | +2 | ±0% | 4,503,900 |
| 2014/10/27 | 4,029 | 4,029 | 3,982 | 4,018.5 | +28 | +0.7% | 4,829,100 |
| 2014/10/24 | 4,023 | 4,039 | 3,978.5 | 3,990.5 | +35.5 | +0.9% | 6,117,600 |
| 2014/10/23 | 3,955 | 3,991.5 | 3,906 | 3,955 | -12 | -0.3% | 7,160,500 |
| 2014/10/22 | 3,980 | 3,997 | 3,933.5 | 3,967 | +40.5 | +1% | 8,033,400 |
| 2014/10/21 | 4,020 | 4,050 | 3,904 | 3,926.5 | -36.5 | -0.9% | 8,661,300 |
| 2014/10/20 | 3,935 | 3,986.5 | 3,913 | 3,963 | +128 | +3.3% | 7,654,000 |
| 2014/10/17 | 3,900 | 3,921 | 3,823 | 3,835 | -98.5 | -2.5% | 12,610,400 |
| 2014/10/16 | 3,940 | 3,950 | 3,905 | 3,933.5 | -109 | -2.7% | 8,590,600 |
| 2014/10/15 | 4,023 | 4,058 | 3,986.5 | 4,042.5 | +19 | +0.5% | 6,602,000 |
| 2014/10/14 | 3,996.5 | 4,072 | 3,982.5 | 4,023.5 | -96.5 | -2.3% | 11,174,600 |
| 2014/10/10 | 4,141 | 4,148 | 4,073 | 4,120 | -126.5 | -3% | 11,941,700 |
| 2014/10/09 | 4,290 | 4,308.5 | 4,230.5 | 4,246.5 | -53.5 | -1.2% | 7,494,700 |
| 2014/10/08 | 4,290 | 4,308.5 | 4,243.5 | 4,300 | -91 | -2.1% | 8,049,200 |
| 2014/10/07 | 4,419.5 | 4,449 | 4,386 | 4,391 | -8 | -0.2% | 5,100,000 |
| 2014/10/06 | 4,417.5 | 4,442.5 | 4,384.5 | 4,399 | +19 | +0.4% | 6,192,400 |
| 2014/10/03 | 4,399.5 | 4,418 | 4,356 | 4,380 | -12.5 | -0.3% | 4,642,500 |
| 2014/10/02 | 4,480 | 4,498.5 | 4,371 | 4,392.5 | -125.5 | -2.8% | 8,995,700 |
| 2014/10/01 | 4,475 | 4,567 | 4,464 | 4,518 | +47 | +1.1% | 8,240,800 |
| 2014/09/30 | 4,477 | 4,490 | 4,405.5 | 4,471 | +30 | +0.7% | 6,826,700 |
| 2014/09/29 | 4,449 | 4,464 | 4,420.5 | 4,441 | -7.5 | -0.2% | 4,273,200 |
| 2014/09/26 | 4,440.5 | 4,466 | 4,430.5 | 4,448.5 | -82.5 | -1.8% | 5,313,500 |
| 2014/09/25 | 4,528.5 | 4,537 | 4,505.5 | 4,531 | +33.5 | +0.7% | 5,408,700 |
| 2014/09/24 | 4,460 | 4,499 | 4,460 | 4,497.5 | -6 | -0.1% | 4,785,800 |
| 2014/09/22 | 4,500 | 4,518 | 4,455 | 4,503.5 | +40.5 | +0.9% | 8,130,300 |
| 2014/09/19 | 4,445 | 4,481.5 | 4,431.5 | 4,463 | +64.5 | +1.5% | 8,740,100 |
| 2014/09/18 | 4,389.5 | 4,417 | 4,382.5 | 4,398.5 | +68.5 | +1.6% | 6,302,400 |
| 2014/09/17 | 4,350 | 4,386 | 4,325 | 4,330 | -34.5 | -0.8% | 4,508,000 |
| 2014/09/16 | 4,390 | 4,406 | 4,349 | 4,364.5 | -59.5 | -1.3% | 7,832,600 |
| 2014/09/12 | 4,434 | 4,446 | 4,398 | 4,424 | +22.5 | +0.5% | 8,740,900 |
| 2014/09/11 | 4,388.5 | 4,416.5 | 4,365.5 | 4,401.5 | +65 | +1.5% | 8,743,500 |
| 2014/09/10 | 4,309.5 | 4,343 | 4,283 | 4,336.5 | +27 | +0.6% | 4,335,700 |
| 2014/09/09 | 4,352 | 4,371.5 | 4,307.5 | 4,309.5 | -19 | -0.4% | 4,538,400 |
| 2014/09/08 | 4,304.5 | 4,333 | 4,297.5 | 4,328.5 | +32.5 | +0.8% | 3,347,700 |
| 2014/09/05 | 4,330 | 4,340 | 4,290.5 | 4,296 | -2.5 | -0.1% | 4,170,300 |
| 2014/09/04 | 4,334 | 4,355.5 | 4,285 | 4,298.5 | -23 | -0.5% | 4,815,200 |
| 2014/09/03 | 4,370 | 4,378 | 4,313.5 | 4,321.5 | +26.5 | +0.6% | 7,133,500 |
| 2014/09/02 | 4,219 | 4,311.5 | 4,216.5 | 4,295 | +76 | +1.8% | 7,174,700 |
| 2014/09/01 | 4,210 | 4,237 | 4,202 | 4,219 | +18.5 | +0.4% | 3,655,200 |
| 2014/08/29 | 4,161 | 4,212.5 | 4,151 | 4,200.5 | +53.5 | +1.3% | 7,204,300 |
| 2014/08/28 | 4,145.5 | 4,152.5 | 4,118.5 | 4,147 | -4 | -0.1% | 4,179,600 |
| 2014/08/27 | 4,160 | 4,176.5 | 4,127.5 | 4,151 | -8.5 | -0.2% | 3,680,000 |
| 2014/08/26 | 4,190 | 4,212 | 4,149 | 4,159.5 | -30.5 | -0.7% | 3,607,400 |
| 2014/08/25 | 4,188.5 | 4,206.5 | 4,166 | 4,190 | +7 | +0.2% | 3,076,400 |
| 2014/08/22 | 4,265 | 4,265.5 | 4,180 | 4,183 | -15 | -0.4% | 6,094,600 |
2601～
2650
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
