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 |
|---|---|---|---|---|---|---|---|
| 2013/04/12 | 4,640 | 4,680 | 4,595 | 4,665 | -30 | -0.6% | 13,253,100 |
| 2013/04/11 | 4,670 | 4,710 | 4,590 | 4,695 | +75 | +1.6% | 18,352,600 |
| 2013/04/10 | 4,300 | 4,655 | 4,290 | 4,620 | +290 | +6.7% | 30,917,600 |
| 2013/04/09 | 4,500 | 4,520 | 4,310 | 4,330 | -65 | -1.5% | 20,730,400 |
| 2013/04/08 | 4,305 | 4,400 | 4,275 | 4,395 | +245 | +5.9% | 19,905,200 |
| 2013/04/05 | 4,330 | 4,600 | 4,110 | 4,150 | +190 | +4.8% | 35,672,100 |
| 2013/04/04 | 3,665 | 3,975 | 3,635 | 3,960 | +245 | +6.6% | 16,821,600 |
| 2013/04/03 | 3,720 | 3,735 | 3,635 | 3,715 | +20 | +0.5% | 9,021,200 |
| 2013/04/02 | 3,565 | 3,725 | 3,545 | 3,695 | +60 | +1.7% | 13,635,900 |
| 2013/04/01 | 3,785 | 3,785 | 3,615 | 3,635 | -140 | -3.7% | 9,202,500 |
| 2013/03/29 | 3,850 | 3,860 | 3,760 | 3,775 | -65 | -1.7% | 7,433,100 |
| 2013/03/28 | 3,850 | 3,855 | 3,755 | 3,840 | -40 | -1% | 9,485,700 |
| 2013/03/27 | 3,900 | 3,905 | 3,855 | 3,880 | -20 | -0.5% | 6,829,600 |
| 2013/03/26 | 3,900 | 3,945 | 3,885 | 3,900 | -30 | -0.8% | 8,669,600 |
| 2013/03/25 | 3,990 | 3,995 | 3,925 | 3,930 | ±0 | ±0% | 8,309,400 |
| 2013/03/22 | 3,980 | 3,985 | 3,925 | 3,930 | -70 | -1.8% | 8,219,500 |
| 2013/03/21 | 4,020 | 4,060 | 4,000 | 4,000 | ±0 | ±0% | 10,552,000 |
| 2013/03/19 | 4,015 | 4,030 | 3,980 | 4,000 | +65 | +1.7% | 7,261,100 |
| 2013/03/18 | 3,975 | 3,990 | 3,920 | 3,935 | -110 | -2.7% | 11,260,800 |
| 2013/03/15 | 4,135 | 4,150 | 4,045 | 4,045 | -50 | -1.2% | 11,036,000 |
| 2013/03/14 | 4,095 | 4,115 | 4,030 | 4,095 | +15 | +0.4% | 8,470,400 |
| 2013/03/13 | 4,080 | 4,145 | 4,055 | 4,080 | -20 | -0.5% | 9,081,700 |
| 2013/03/12 | 4,210 | 4,255 | 4,090 | 4,100 | -40 | -1% | 16,293,000 |
| 2013/03/11 | 3,945 | 4,150 | 3,930 | 4,140 | +260 | +6.7% | 23,903,100 |
| 2013/03/08 | 3,810 | 3,880 | 3,775 | 3,880 | +125 | +3.3% | 18,169,200 |
| 2013/03/07 | 3,875 | 3,880 | 3,750 | 3,755 | -95 | -2.5% | 10,628,300 |
| 2013/03/06 | 3,900 | 3,905 | 3,825 | 3,850 | +35 | +0.9% | 8,391,700 |
| 2013/03/05 | 3,890 | 3,935 | 3,800 | 3,815 | -20 | -0.5% | 15,221,500 |
| 2013/03/04 | 3,805 | 3,890 | 3,800 | 3,835 | +65 | +1.7% | 10,558,700 |
| 2013/03/01 | 3,710 | 3,795 | 3,685 | 3,770 | +60 | +1.6% | 11,930,400 |
| 2013/02/28 | 3,640 | 3,710 | 3,635 | 3,710 | +130 | +3.6% | 9,917,700 |
| 2013/02/27 | 3,700 | 3,705 | 3,580 | 3,580 | -110 | -3% | 9,370,600 |
| 2013/02/26 | 3,670 | 3,770 | 3,670 | 3,690 | -65 | -1.7% | 12,002,800 |
| 2013/02/25 | 3,780 | 3,790 | 3,740 | 3,755 | +60 | +1.6% | 9,137,900 |
| 2013/02/22 | 3,640 | 3,715 | 3,590 | 3,695 | -25 | -0.7% | 14,993,600 |
| 2013/02/21 | 3,780 | 3,800 | 3,705 | 3,720 | -105 | -2.7% | 8,570,300 |
| 2013/02/20 | 3,860 | 3,865 | 3,790 | 3,825 | +15 | +0.4% | 8,274,700 |
| 2013/02/19 | 3,820 | 3,860 | 3,790 | 3,810 | -10 | -0.3% | 10,185,800 |
| 2013/02/18 | 3,710 | 3,825 | 3,700 | 3,820 | +180 | +4.9% | 13,051,500 |
| 2013/02/15 | 3,710 | 3,730 | 3,555 | 3,640 | -120 | -3.2% | 15,488,900 |
| 2013/02/14 | 3,815 | 3,850 | 3,720 | 3,760 | -45 | -1.2% | 12,774,200 |
| 2013/02/13 | 3,880 | 3,910 | 3,790 | 3,805 | -70 | -1.8% | 11,162,700 |
| 2013/02/12 | 3,845 | 3,935 | 3,835 | 3,875 | +130 | +3.5% | 15,365,200 |
| 2013/02/08 | 3,815 | 3,815 | 3,720 | 3,745 | -45 | -1.2% | 11,804,000 |
| 2013/02/07 | 3,820 | 3,890 | 3,740 | 3,790 | -40 | -1% | 15,774,100 |
| 2013/02/06 | 3,900 | 3,900 | 3,825 | 3,830 | +70 | +1.9% | 12,609,000 |
| 2013/02/05 | 3,790 | 3,910 | 3,720 | 3,760 | -100 | -2.6% | 17,494,200 |
| 2013/02/04 | 3,725 | 3,875 | 3,700 | 3,860 | +205 | +5.6% | 17,325,500 |
| 2013/02/01 | 3,700 | 3,770 | 3,640 | 3,655 | -15 | -0.4% | 16,792,100 |
| 2013/01/31 | 3,550 | 3,690 | 3,550 | 3,670 | +180 | +5.2% | 21,460,600 |
2951～
3000
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 | 192,400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 | 383,200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 | 120,700円 | +4.1% | +4.1% | 1.91% | 13.20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
