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 |
---|---|---|---|---|---|---|---|
2010/09/03 | 2,521 | 2,534 | 2,506 | 2,532 | +10 | +0.4% | 7,105,400 |
2010/09/02 | 2,535 | 2,538 | 2,492 | 2,522 | +20 | +0.8% | 9,313,100 |
2010/09/01 | 2,495 | 2,504 | 2,472 | 2,502 | +1 | ±0% | 12,595,200 |
2010/08/31 | 2,530 | 2,532 | 2,496 | 2,501 | -56 | -2.2% | 11,333,900 |
2010/08/30 | 2,592 | 2,622 | 2,553 | 2,557 | -8 | -0.3% | 7,726,200 |
2010/08/27 | 2,535 | 2,575 | 2,526 | 2,565 | +7 | +0.3% | 9,757,000 |
2010/08/26 | 2,528 | 2,560 | 2,521 | 2,558 | +19 | +0.7% | 8,822,300 |
2010/08/25 | 2,567 | 2,567 | 2,526 | 2,539 | -50 | -1.9% | 7,766,900 |
2010/08/24 | 2,590 | 2,603 | 2,569 | 2,589 | -22 | -0.8% | 5,943,900 |
2010/08/23 | 2,602 | 2,632 | 2,597 | 2,611 | -2 | -0.1% | 5,240,400 |
2010/08/20 | 2,600 | 2,645 | 2,592 | 2,613 | -23 | -0.9% | 8,363,600 |
2010/08/19 | 2,624 | 2,660 | 2,607 | 2,636 | +7 | +0.3% | 12,160,200 |
2010/08/18 | 2,583 | 2,646 | 2,580 | 2,629 | +68 | +2.7% | 16,912,500 |
2010/08/17 | 2,560 | 2,566 | 2,535 | 2,561 | -19 | -0.7% | 6,258,200 |
2010/08/16 | 2,548 | 2,580 | 2,540 | 2,580 | -7 | -0.3% | 5,265,600 |
2010/08/13 | 2,585 | 2,597 | 2,558 | 2,587 | +1 | ±0% | 4,923,400 |
2010/08/12 | 2,580 | 2,586 | 2,530 | 2,586 | -39 | -1.5% | 11,299,600 |
2010/08/11 | 2,678 | 2,679 | 2,613 | 2,625 | -66 | -2.5% | 7,614,300 |
2010/08/10 | 2,710 | 2,710 | 2,674 | 2,691 | -2 | -0.1% | 5,208,300 |
2010/08/09 | 2,685 | 2,700 | 2,676 | 2,693 | -5 | -0.2% | 3,597,400 |
2010/08/06 | 2,693 | 2,712 | 2,689 | 2,698 | +3 | +0.1% | 6,638,000 |
2010/08/05 | 2,710 | 2,729 | 2,684 | 2,695 | +12 | +0.4% | 7,206,800 |
2010/08/04 | 2,678 | 2,707 | 2,663 | 2,683 | -3 | -0.1% | 9,078,500 |
2010/08/03 | 2,720 | 2,743 | 2,673 | 2,686 | +21 | +0.8% | 10,211,700 |
2010/08/02 | 2,671 | 2,709 | 2,657 | 2,665 | -11 | -0.4% | 6,968,000 |
2010/07/30 | 2,671 | 2,693 | 2,632 | 2,676 | -3 | -0.1% | 10,453,100 |
2010/07/29 | 2,694 | 2,712 | 2,677 | 2,679 | ±0 | ±0% | 13,649,000 |
2010/07/28 | 2,646 | 2,698 | 2,642 | 2,679 | +92 | +3.6% | 18,883,000 |
2010/07/27 | 2,558 | 2,611 | 2,543 | 2,587 | +70 | +2.8% | 18,047,200 |
2010/07/26 | 2,535 | 2,559 | 2,515 | 2,517 | -2 | -0.1% | 7,291,000 |
2010/07/23 | 2,503 | 2,534 | 2,502 | 2,519 | +38 | +1.5% | 8,939,700 |
2010/07/22 | 2,460 | 2,502 | 2,459 | 2,481 | +5 | +0.2% | 7,109,800 |
2010/07/21 | 2,487 | 2,495 | 2,451 | 2,476 | +1 | ±0% | 9,624,900 |
2010/07/20 | 2,474 | 2,503 | 2,464 | 2,475 | -39 | -1.6% | 11,769,500 |
2010/07/16 | 2,511 | 2,538 | 2,502 | 2,514 | -8 | -0.3% | 12,172,500 |
2010/07/15 | 2,565 | 2,568 | 2,510 | 2,522 | -54 | -2.1% | 15,180,100 |
2010/07/14 | 2,604 | 2,632 | 2,573 | 2,576 | +18 | +0.7% | 15,419,200 |
2010/07/13 | 2,551 | 2,575 | 2,519 | 2,558 | -4 | -0.2% | 16,476,000 |
2010/07/12 | 2,609 | 2,624 | 2,553 | 2,562 | -59 | -2.3% | 12,276,500 |
2010/07/09 | 2,670 | 2,671 | 2,613 | 2,621 | -58 | -2.2% | 14,423,200 |
2010/07/08 | 2,660 | 2,687 | 2,648 | 2,679 | +77 | +3% | 11,034,600 |
2010/07/07 | 2,622 | 2,659 | 2,580 | 2,602 | -18 | -0.7% | 11,704,500 |
2010/07/06 | 2,515 | 2,628 | 2,495 | 2,620 | +87 | +3.4% | 13,359,800 |
2010/07/05 | 2,544 | 2,568 | 2,527 | 2,533 | +6 | +0.2% | 9,157,900 |
2010/07/02 | 2,530 | 2,553 | 2,509 | 2,527 | +5 | +0.2% | 6,752,500 |
2010/07/01 | 2,520 | 2,533 | 2,502 | 2,522 | -16 | -0.6% | 7,596,200 |
2010/06/30 | 2,525 | 2,543 | 2,500 | 2,538 | -37 | -1.4% | 11,629,000 |
2010/06/29 | 2,610 | 2,624 | 2,558 | 2,575 | -33 | -1.3% | 9,454,600 |
2010/06/28 | 2,657 | 2,659 | 2,598 | 2,608 | -50 | -1.9% | 8,782,400 |
2010/06/25 | 2,665 | 2,706 | 2,645 | 2,658 | -18 | -0.7% | 11,471,300 |
3351~
3400
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 | 983,600円 | +10.1% | +9.1% | 3.36% | 12.19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 | 156,600円 | +0.9% | +0.6% | 3.19% | 12.24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 | 320,700円 | +9.8% | +14.9% | 3.59% | 10.84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 | 153,900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 | 364,800円 | +1.0% | +196.1% | 3.97% | 10.94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