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 |
|---|---|---|---|---|---|---|---|
| 2013/06/26 | 4,300 | 4,385 | 4,275 | 4,290 | +25 | +0.6% | 9,548,800 |
| 2013/06/25 | 4,300 | 4,335 | 4,210 | 4,265 | -60 | -1.4% | 10,370,700 |
| 2013/06/24 | 4,390 | 4,440 | 4,305 | 4,325 | +5 | +0.1% | 9,866,800 |
| 2013/06/21 | 4,140 | 4,360 | 4,135 | 4,320 | +50 | +1.2% | 13,057,800 |
| 2013/06/20 | 4,180 | 4,335 | 4,180 | 4,270 | +30 | +0.7% | 12,325,500 |
| 2013/06/19 | 4,130 | 4,280 | 4,125 | 4,240 | +210 | +5.2% | 16,146,300 |
| 2013/06/18 | 4,060 | 4,080 | 3,995 | 4,030 | -25 | -0.6% | 6,553,200 |
| 2013/06/17 | 3,950 | 4,065 | 3,930 | 4,055 | +65 | +1.6% | 7,935,000 |
| 2013/06/14 | 4,165 | 4,165 | 3,990 | 3,990 | -10 | -0.3% | 13,678,200 |
| 2013/06/13 | 4,055 | 4,090 | 3,945 | 4,000 | -165 | -4% | 11,312,000 |
| 2013/06/12 | 4,130 | 4,200 | 4,070 | 4,165 | -60 | -1.4% | 10,722,900 |
| 2013/06/11 | 4,235 | 4,320 | 4,170 | 4,225 | -15 | -0.4% | 13,341,400 |
| 2013/06/10 | 4,210 | 4,290 | 4,175 | 4,240 | +190 | +4.7% | 11,272,500 |
| 2013/06/07 | 4,030 | 4,170 | 3,915 | 4,050 | -10 | -0.2% | 14,216,100 |
| 2013/06/06 | 4,030 | 4,190 | 3,975 | 4,060 | ±0 | ±0% | 14,892,100 |
| 2013/06/05 | 4,200 | 4,250 | 4,030 | 4,060 | -125 | -3% | 15,244,700 |
| 2013/06/04 | 3,900 | 4,225 | 3,875 | 4,185 | +345 | +9% | 25,337,200 |
| 2013/06/03 | 4,015 | 4,020 | 3,760 | 3,840 | -215 | -5.3% | 17,770,400 |
| 2013/05/31 | 4,130 | 4,140 | 4,055 | 4,055 | +15 | +0.4% | 13,159,800 |
| 2013/05/30 | 4,115 | 4,240 | 4,010 | 4,040 | -155 | -3.7% | 14,001,300 |
| 2013/05/29 | 4,280 | 4,295 | 4,120 | 4,195 | +50 | +1.2% | 12,805,500 |
| 2013/05/28 | 4,040 | 4,210 | 4,030 | 4,145 | +85 | +2.1% | 14,565,500 |
| 2013/05/27 | 4,140 | 4,260 | 4,060 | 4,060 | -150 | -3.6% | 15,130,700 |
| 2013/05/24 | 4,370 | 4,500 | 4,040 | 4,210 | -90 | -2.1% | 23,973,300 |
| 2013/05/23 | 4,640 | 4,690 | 4,245 | 4,300 | -365 | -7.8% | 25,880,600 |
| 2013/05/22 | 4,695 | 4,755 | 4,645 | 4,665 | +25 | +0.5% | 11,258,500 |
| 2013/05/21 | 4,655 | 4,675 | 4,585 | 4,640 | -70 | -1.5% | 12,904,300 |
| 2013/05/20 | 4,785 | 4,805 | 4,705 | 4,710 | -40 | -0.8% | 8,186,900 |
| 2013/05/17 | 4,720 | 4,770 | 4,670 | 4,750 | -20 | -0.4% | 9,913,200 |
| 2013/05/16 | 4,805 | 4,910 | 4,740 | 4,770 | -145 | -3% | 17,429,300 |
| 2013/05/15 | 4,910 | 4,975 | 4,870 | 4,915 | +110 | +2.3% | 18,474,900 |
| 2013/05/14 | 4,980 | 4,980 | 4,785 | 4,805 | -125 | -2.5% | 12,873,600 |
| 2013/05/13 | 4,715 | 4,995 | 4,690 | 4,930 | +260 | +5.6% | 24,669,600 |
| 2013/05/10 | 4,655 | 4,685 | 4,615 | 4,670 | +90 | +2% | 11,071,800 |
| 2013/05/09 | 4,650 | 4,675 | 4,580 | 4,580 | -95 | -2% | 8,371,100 |
| 2013/05/08 | 4,695 | 4,710 | 4,660 | 4,675 | -15 | -0.3% | 9,545,000 |
| 2013/05/07 | 4,720 | 4,730 | 4,665 | 4,690 | +90 | +2% | 8,833,400 |
| 2013/05/02 | 4,485 | 4,640 | 4,485 | 4,600 | +75 | +1.7% | 9,994,100 |
| 2013/05/01 | 4,600 | 4,620 | 4,525 | 4,525 | -80 | -1.7% | 7,383,600 |
| 2013/04/30 | 4,660 | 4,695 | 4,600 | 4,605 | +15 | +0.3% | 10,769,600 |
| 2013/04/26 | 4,630 | 4,640 | 4,555 | 4,590 | -10 | -0.2% | 10,357,800 |
| 2013/04/25 | 4,495 | 4,625 | 4,470 | 4,600 | +145 | +3.3% | 16,010,600 |
| 2013/04/24 | 4,465 | 4,480 | 4,425 | 4,455 | +45 | +1% | 9,553,300 |
| 2013/04/23 | 4,470 | 4,470 | 4,385 | 4,410 | -35 | -0.8% | 8,332,800 |
| 2013/04/22 | 4,520 | 4,530 | 4,435 | 4,445 | +50 | +1.1% | 10,169,300 |
| 2013/04/19 | 4,490 | 4,495 | 4,365 | 4,395 | -60 | -1.3% | 12,265,500 |
| 2013/04/18 | 4,500 | 4,615 | 4,450 | 4,455 | -75 | -1.7% | 16,189,900 |
| 2013/04/17 | 4,440 | 4,565 | 4,400 | 4,530 | +175 | +4% | 15,815,500 |
| 2013/04/16 | 4,370 | 4,465 | 4,355 | 4,355 | -155 | -3.4% | 16,840,700 |
| 2013/04/15 | 4,600 | 4,620 | 4,465 | 4,510 | -155 | -3.3% | 13,037,400 |
2901～
2950
件表示中 / 3696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 | 361,000円 | +10.1% | +9.1% | 3.32% | 12.05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 | 192,300円 | +0.9% | +0.6% | 3.33% | 11.90倍 | 1.08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 | 383,100円 | +9.8% | +25.8% | 3.39% | 11.73倍 | 0.90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 | 150,700円 | +5.6% | +15.9% | 3.72% | 13.57倍 | 0.57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 | 120,600円 | +4.1% | +4.1% | 1.91% | 13.19倍 | 1.00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
