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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 4,145 | 4,148 | 4,095 | 4,132 | +9 | +0.2% | 6,959,500 |
| 2014/04/17 | 4,165 | 4,169 | 4,093 | 4,123 | -57 | -1.4% | 9,484,900 |
| 2014/04/16 | 4,120 | 4,189 | 4,084 | 4,180 | +107 | +2.6% | 10,222,900 |
| 2014/04/15 | 4,123 | 4,129 | 4,062 | 4,073 | +6 | +0.1% | 6,319,700 |
| 2014/04/14 | 4,029 | 4,133 | 4,028 | 4,067 | +5 | +0.1% | 6,142,300 |
| 2014/04/11 | 3,976 | 4,117 | 3,972 | 4,062 | -32 | -0.8% | 11,275,200 |
| 2014/04/10 | 4,178 | 4,184 | 4,091 | 4,094 | -14 | -0.3% | 8,737,000 |
| 2014/04/09 | 4,200 | 4,225 | 4,103 | 4,108 | -140 | -3.3% | 12,842,100 |
| 2014/04/08 | 4,290 | 4,339 | 4,217 | 4,248 | -155 | -3.5% | 13,727,600 |
| 2014/04/07 | 4,478 | 4,483 | 4,393 | 4,403 | -145 | -3.2% | 6,546,600 |
| 2014/04/04 | 4,529 | 4,548 | 4,512 | 4,548 | +1 | ±0% | 4,020,600 |
| 2014/04/03 | 4,559 | 4,576 | 4,524 | 4,547 | +5 | +0.1% | 6,118,000 |
| 2014/04/02 | 4,485 | 4,608 | 4,479 | 4,542 | +101 | +2.3% | 10,602,100 |
| 2014/04/01 | 4,409 | 4,459 | 4,407 | 4,441 | +32 | +0.7% | 7,327,600 |
| 2014/03/31 | 4,385 | 4,430 | 4,354 | 4,409 | +109 | +2.5% | 11,303,600 |
| 2014/03/28 | 4,167 | 4,321 | 4,140 | 4,300 | +160 | +3.9% | 13,990,900 |
| 2014/03/27 | 4,127 | 4,149 | 4,061 | 4,140 | -132 | -3.1% | 12,478,000 |
| 2014/03/26 | 4,260 | 4,300 | 4,236 | 4,272 | +39 | +0.9% | 6,833,800 |
| 2014/03/25 | 4,161 | 4,252 | 4,078 | 4,233 | +34 | +0.8% | 10,101,800 |
| 2014/03/24 | 4,210 | 4,250 | 4,173 | 4,199 | -21 | -0.5% | 9,900,800 |
| 2014/03/20 | 4,332 | 4,340 | 4,217 | 4,220 | -110 | -2.5% | 9,153,800 |
| 2014/03/19 | 4,337 | 4,409 | 4,277 | 4,330 | +5 | +0.1% | 8,091,000 |
| 2014/03/18 | 4,386 | 4,400 | 4,317 | 4,325 | -14 | -0.3% | 5,668,800 |
| 2014/03/17 | 4,339 | 4,358 | 4,259 | 4,339 | -18 | -0.4% | 7,522,700 |
| 2014/03/14 | 4,349 | 4,377 | 4,306 | 4,357 | -122 | -2.7% | 12,303,100 |
| 2014/03/13 | 4,501 | 4,519 | 4,478 | 4,479 | -46 | -1% | 6,179,300 |
| 2014/03/12 | 4,541 | 4,566 | 4,511 | 4,525 | -86 | -1.9% | 7,096,500 |
| 2014/03/11 | 4,600 | 4,650 | 4,587 | 4,611 | +2 | ±0% | 5,022,900 |
| 2014/03/10 | 4,664 | 4,666 | 4,586 | 4,609 | -56 | -1.2% | 5,937,300 |
| 2014/03/07 | 4,700 | 4,713 | 4,646 | 4,665 | +17 | +0.4% | 5,288,800 |
| 2014/03/06 | 4,545 | 4,684 | 4,545 | 4,648 | +102 | +2.2% | 7,185,800 |
| 2014/03/05 | 4,595 | 4,615 | 4,544 | 4,546 | +42 | +0.9% | 6,983,700 |
| 2014/03/04 | 4,432 | 4,535 | 4,426 | 4,504 | +10 | +0.2% | 7,982,700 |
| 2014/03/03 | 4,450 | 4,506 | 4,402 | 4,494 | -46 | -1% | 11,969,500 |
| 2014/02/28 | 4,601 | 4,607 | 4,540 | 4,540 | -87 | -1.9% | 11,071,500 |
| 2014/02/27 | 4,691 | 4,699 | 4,616 | 4,627 | -86 | -1.8% | 7,788,800 |
| 2014/02/26 | 4,748 | 4,757 | 4,712 | 4,713 | -78 | -1.6% | 6,287,300 |
| 2014/02/25 | 4,786 | 4,810 | 4,771 | 4,791 | +32 | +0.7% | 6,368,100 |
| 2014/02/24 | 4,842 | 4,859 | 4,701 | 4,759 | -68 | -1.4% | 8,417,100 |
| 2014/02/21 | 4,810 | 4,845 | 4,739 | 4,827 | +62 | +1.3% | 7,805,900 |
| 2014/02/20 | 4,820 | 4,837 | 4,748 | 4,765 | -72 | -1.5% | 6,044,700 |
| 2014/02/19 | 4,828 | 4,863 | 4,785 | 4,837 | -39 | -0.8% | 6,155,800 |
| 2014/02/18 | 4,654 | 4,910 | 4,654 | 4,876 | +232 | +5% | 11,020,000 |
| 2014/02/17 | 4,645 | 4,680 | 4,552 | 4,644 | +12 | +0.3% | 6,606,000 |
| 2014/02/14 | 4,735 | 4,756 | 4,595 | 4,632 | -58 | -1.2% | 6,624,100 |
| 2014/02/13 | 4,780 | 4,781 | 4,682 | 4,690 | -97 | -2% | 6,279,200 |
| 2014/02/12 | 4,852 | 4,859 | 4,783 | 4,787 | +38 | +0.8% | 6,572,900 |
| 2014/02/10 | 4,831 | 4,831 | 4,703 | 4,749 | -15 | -0.3% | 6,737,200 |
| 2014/02/07 | 4,719 | 4,773 | 4,702 | 4,764 | +138 | +3% | 7,598,700 |
| 2014/02/06 | 4,660 | 4,702 | 4,626 | 4,626 | -67 | -1.4% | 7,077,500 |
2701～
2750
件表示中 / 3695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 | 342,600円 | +10.1% | +9.1% | 3.50% | 11.44倍 | 0.90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 | 181,100円 | +0.9% | +0.6% | 3.53% | 11.20倍 | 1.02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 | 366,800円 | +9.8% | +25.8% | 3.54% | 11.23倍 | 0.86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 | 147,200円 | +5.6% | +15.9% | 3.80% | 13.26倍 | 0.56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 | 113,800円 | +4.1% | +4.1% | 2.02% | 12.44倍 | 0.94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
