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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 5,130 | 5,150 | 5,060 | 5,080 | -90 | -1.7% | 8,520,500 |
| 2013/11/18 | 5,160 | 5,270 | 5,150 | 5,170 | +90 | +1.8% | 14,281,600 |
| 2013/11/15 | 5,020 | 5,100 | 5,000 | 5,080 | +145 | +2.9% | 17,067,200 |
| 2013/11/14 | 4,990 | 5,030 | 4,915 | 4,935 | -10 | -0.2% | 15,319,700 |
| 2013/11/13 | 4,940 | 4,975 | 4,910 | 4,945 | +80 | +1.6% | 14,480,300 |
| 2013/11/12 | 4,800 | 4,885 | 4,790 | 4,865 | +95 | +2% | 12,864,600 |
| 2013/11/11 | 4,740 | 4,785 | 4,715 | 4,770 | +95 | +2% | 5,517,300 |
| 2013/11/08 | 4,670 | 4,690 | 4,655 | 4,675 | -25 | -0.5% | 3,595,900 |
| 2013/11/07 | 4,730 | 4,740 | 4,685 | 4,700 | -20 | -0.4% | 3,980,700 |
| 2013/11/06 | 4,680 | 4,750 | 4,670 | 4,720 | +30 | +0.6% | 4,884,100 |
| 2013/11/05 | 4,730 | 4,735 | 4,655 | 4,690 | +5 | +0.1% | 9,287,000 |
| 2013/11/01 | 4,760 | 4,765 | 4,675 | 4,685 | -30 | -0.6% | 4,644,100 |
| 2013/10/31 | 4,810 | 4,810 | 4,710 | 4,715 | -75 | -1.6% | 4,481,400 |
| 2013/10/30 | 4,765 | 4,810 | 4,745 | 4,790 | +65 | +1.4% | 5,936,900 |
| 2013/10/29 | 4,715 | 4,750 | 4,695 | 4,725 | ±0 | ±0% | 4,316,600 |
| 2013/10/28 | 4,725 | 4,740 | 4,670 | 4,725 | +55 | +1.2% | 6,110,900 |
| 2013/10/25 | 4,760 | 4,765 | 4,660 | 4,670 | -120 | -2.5% | 7,280,100 |
| 2013/10/24 | 4,780 | 4,795 | 4,690 | 4,790 | +10 | +0.2% | 5,795,500 |
| 2013/10/23 | 4,895 | 4,920 | 4,770 | 4,780 | -95 | -1.9% | 6,493,000 |
| 2013/10/22 | 4,875 | 4,880 | 4,850 | 4,875 | -15 | -0.3% | 3,101,400 |
| 2013/10/21 | 4,935 | 4,940 | 4,860 | 4,890 | -5 | -0.1% | 4,212,500 |
| 2013/10/18 | 4,920 | 4,945 | 4,860 | 4,895 | +20 | +0.4% | 7,300,100 |
| 2013/10/17 | 4,870 | 4,910 | 4,825 | 4,875 | +85 | +1.8% | 7,763,900 |
| 2013/10/16 | 4,835 | 4,855 | 4,775 | 4,790 | -45 | -0.9% | 6,460,900 |
| 2013/10/15 | 4,920 | 4,935 | 4,830 | 4,835 | -15 | -0.3% | 5,484,900 |
| 2013/10/11 | 4,830 | 4,875 | 4,795 | 4,850 | +85 | +1.8% | 8,056,200 |
| 2013/10/10 | 4,745 | 4,810 | 4,715 | 4,765 | ±0 | ±0% | 6,675,400 |
| 2013/10/09 | 4,635 | 4,790 | 4,620 | 4,765 | +85 | +1.8% | 7,689,800 |
| 2013/10/08 | 4,635 | 4,700 | 4,625 | 4,680 | +65 | +1.4% | 6,269,200 |
| 2013/10/07 | 4,760 | 4,820 | 4,605 | 4,615 | -55 | -1.2% | 10,092,100 |
| 2013/10/04 | 4,625 | 4,730 | 4,615 | 4,670 | +15 | +0.3% | 6,576,000 |
| 2013/10/03 | 4,680 | 4,715 | 4,655 | 4,655 | -25 | -0.5% | 4,460,100 |
| 2013/10/02 | 4,725 | 4,765 | 4,660 | 4,680 | -65 | -1.4% | 5,372,100 |
| 2013/10/01 | 4,760 | 4,780 | 4,715 | 4,745 | ±0 | ±0% | 5,283,800 |
| 2013/09/30 | 4,820 | 4,825 | 4,730 | 4,745 | -135 | -2.8% | 6,394,600 |
| 2013/09/27 | 4,945 | 4,955 | 4,875 | 4,880 | -65 | -1.3% | 5,474,900 |
| 2013/09/26 | 4,825 | 4,950 | 4,815 | 4,945 | +10 | +0.2% | 6,255,100 |
| 2013/09/25 | 4,945 | 4,975 | 4,925 | 4,935 | -40 | -0.8% | 6,564,200 |
| 2013/09/24 | 4,895 | 4,990 | 4,890 | 4,975 | +10 | +0.2% | 6,185,200 |
| 2013/09/20 | 4,950 | 4,985 | 4,925 | 4,965 | +50 | +1% | 10,813,900 |
| 2013/09/19 | 4,895 | 4,925 | 4,840 | 4,915 | +95 | +2% | 8,015,400 |
| 2013/09/18 | 4,750 | 4,875 | 4,740 | 4,820 | +80 | +1.7% | 7,721,300 |
| 2013/09/17 | 4,770 | 4,775 | 4,730 | 4,740 | -15 | -0.3% | 3,573,600 |
| 2013/09/13 | 4,755 | 4,785 | 4,730 | 4,755 | +5 | +0.1% | 6,150,500 |
| 2013/09/12 | 4,775 | 4,775 | 4,700 | 4,750 | -10 | -0.2% | 3,295,700 |
| 2013/09/11 | 4,805 | 4,815 | 4,730 | 4,760 | +15 | +0.3% | 5,167,200 |
| 2013/09/10 | 4,720 | 4,800 | 4,640 | 4,745 | +70 | +1.5% | 6,986,100 |
| 2013/09/09 | 4,700 | 4,725 | 4,635 | 4,675 | +115 | +2.5% | 7,410,600 |
| 2013/09/06 | 4,610 | 4,625 | 4,530 | 4,560 | -65 | -1.4% | 3,658,300 |
| 2013/09/05 | 4,645 | 4,655 | 4,590 | 4,625 | +30 | +0.7% | 5,265,200 |
2801～
2850
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
