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 |
---|---|---|---|---|---|---|---|
2010/11/18 | 2,570 | 2,660 | 2,570 | 2,652 | +87 | +3.4% | 22,348,100 |
2010/11/17 | 2,503 | 2,570 | 2,497 | 2,565 | +35 | +1.4% | 12,708,600 |
2010/11/16 | 2,528 | 2,539 | 2,508 | 2,530 | +11 | +0.4% | 11,229,600 |
2010/11/15 | 2,545 | 2,554 | 2,503 | 2,519 | +10 | +0.4% | 9,886,600 |
2010/11/12 | 2,521 | 2,531 | 2,503 | 2,509 | -47 | -1.8% | 11,413,100 |
2010/11/11 | 2,540 | 2,578 | 2,532 | 2,556 | +44 | +1.8% | 18,480,400 |
2010/11/10 | 2,416 | 2,515 | 2,415 | 2,512 | +139 | +5.9% | 29,843,000 |
2010/11/09 | 2,380 | 2,393 | 2,366 | 2,373 | -9 | -0.4% | 7,195,800 |
2010/11/08 | 2,418 | 2,423 | 2,376 | 2,382 | -28 | -1.2% | 9,507,200 |
2010/11/05 | 2,392 | 2,420 | 2,390 | 2,410 | +34 | +1.4% | 13,098,300 |
2010/11/04 | 2,388 | 2,404 | 2,369 | 2,376 | +4 | +0.2% | 8,727,400 |
2010/11/02 | 2,355 | 2,372 | 2,325 | 2,372 | +11 | +0.5% | 11,348,400 |
2010/11/01 | 2,391 | 2,405 | 2,349 | 2,361 | -51 | -2.1% | 11,018,700 |
2010/10/29 | 2,389 | 2,423 | 2,361 | 2,412 | +50 | +2.1% | 13,401,500 |
2010/10/28 | 2,370 | 2,390 | 2,358 | 2,362 | -18 | -0.8% | 7,171,100 |
2010/10/27 | 2,399 | 2,413 | 2,356 | 2,380 | -21 | -0.9% | 12,855,800 |
2010/10/26 | 2,408 | 2,423 | 2,396 | 2,401 | -8 | -0.3% | 6,564,300 |
2010/10/25 | 2,428 | 2,453 | 2,408 | 2,409 | +3 | +0.1% | 7,488,700 |
2010/10/22 | 2,385 | 2,431 | 2,378 | 2,406 | +33 | +1.4% | 12,295,000 |
2010/10/21 | 2,373 | 2,388 | 2,354 | 2,373 | -15 | -0.6% | 8,484,800 |
2010/10/20 | 2,380 | 2,400 | 2,364 | 2,388 | -12 | -0.5% | 8,730,500 |
2010/10/19 | 2,380 | 2,405 | 2,360 | 2,400 | +40 | +1.7% | 13,597,000 |
2010/10/18 | 2,355 | 2,393 | 2,349 | 2,360 | -28 | -1.2% | 13,596,100 |
2010/10/15 | 2,436 | 2,436 | 2,374 | 2,388 | -62 | -2.5% | 13,671,100 |
2010/10/14 | 2,417 | 2,463 | 2,406 | 2,450 | +39 | +1.6% | 13,560,600 |
2010/10/13 | 2,475 | 2,483 | 2,398 | 2,411 | -54 | -2.2% | 10,493,100 |
2010/10/12 | 2,516 | 2,523 | 2,452 | 2,465 | -37 | -1.5% | 7,926,200 |
2010/10/08 | 2,507 | 2,531 | 2,498 | 2,502 | +6 | +0.2% | 8,494,100 |
2010/10/07 | 2,497 | 2,533 | 2,485 | 2,496 | +2 | +0.1% | 11,541,200 |
2010/10/06 | 2,481 | 2,510 | 2,397 | 2,494 | +44 | +1.8% | 28,295,700 |
2010/10/05 | 2,377 | 2,464 | 2,365 | 2,450 | +72 | +3% | 22,010,800 |
2010/10/04 | 2,430 | 2,441 | 2,371 | 2,378 | -71 | -2.9% | 12,057,500 |
2010/10/01 | 2,426 | 2,466 | 2,397 | 2,449 | +17 | +0.7% | 14,187,700 |
2010/09/30 | 2,520 | 2,527 | 2,424 | 2,432 | -98 | -3.9% | 20,393,000 |
2010/09/29 | 2,515 | 2,548 | 2,511 | 2,530 | -11 | -0.4% | 8,133,200 |
2010/09/28 | 2,569 | 2,577 | 2,524 | 2,541 | -79 | -3% | 9,359,000 |
2010/09/27 | 2,600 | 2,624 | 2,585 | 2,620 | +36 | +1.4% | 10,778,000 |
2010/09/24 | 2,585 | 2,607 | 2,580 | 2,584 | -24 | -0.9% | 8,225,800 |
2010/09/22 | 2,610 | 2,623 | 2,601 | 2,608 | -20 | -0.8% | 8,486,700 |
2010/09/21 | 2,650 | 2,660 | 2,622 | 2,628 | +19 | +0.7% | 8,941,100 |
2010/09/17 | 2,606 | 2,621 | 2,596 | 2,609 | +19 | +0.7% | 7,185,000 |
2010/09/16 | 2,644 | 2,646 | 2,586 | 2,590 | -38 | -1.4% | 9,812,200 |
2010/09/15 | 2,617 | 2,666 | 2,607 | 2,628 | +11 | +0.4% | 15,396,000 |
2010/09/14 | 2,603 | 2,649 | 2,600 | 2,617 | +31 | +1.2% | 14,220,500 |
2010/09/13 | 2,577 | 2,609 | 2,572 | 2,586 | +47 | +1.9% | 11,459,400 |
2010/09/10 | 2,515 | 2,554 | 2,509 | 2,539 | +25 | +1% | 10,096,700 |
2010/09/09 | 2,516 | 2,520 | 2,497 | 2,514 | +5 | +0.2% | 6,242,400 |
2010/09/08 | 2,530 | 2,532 | 2,495 | 2,509 | -59 | -2.3% | 14,960,200 |
2010/09/07 | 2,563 | 2,605 | 2,555 | 2,568 | +7 | +0.3% | 9,923,000 |
2010/09/06 | 2,538 | 2,564 | 2,526 | 2,561 | +29 | +1.1% | 5,295,200 |
3301~
3350
件表示中 / 3457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 | 985,000円 | +10.1% | +9.1% | 3.35% | 12.21倍 | 0.88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 | 156,500円 | +0.9% | +0.6% | 3.19% | 12.23倍 | 0.94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 | 321,900円 | +9.8% | +14.9% | 3.57% | 10.88倍 | 0.80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 | 154,000円 | - | - | 3.38% | - | 0.58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 |
三住トラスト | 366,700円 | +1.0% | +196.1% | 3.95% | 11.00倍 | 0.85倍 |
|
傘下に三井住友信託銀行。銀行、資産運用・管理、不動産など手がける。信託財産残高首位 |
市場注目の銘柄
チャート関連のコラム