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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 5,885 | 5,945 | 5,880 | 5,918 | +69 | +1.2% | 5,898,200 |
| 2023/02/24 | 5,920 | 5,939 | 5,802 | 5,849 | -92 | -1.5% | 14,628,700 |
| 2023/02/22 | 5,939 | 5,942 | 5,865 | 5,941 | +12 | +0.2% | 8,296,100 |
| 2023/02/21 | 5,993 | 6,001 | 5,911 | 5,929 | -71 | -1.2% | 7,844,500 |
| 2023/02/20 | 5,946 | 6,017 | 5,927 | 6,000 | +76 | +1.3% | 6,445,300 |
| 2023/02/17 | 5,911 | 5,970 | 5,902 | 5,924 | +8 | +0.1% | 6,974,900 |
| 2023/02/16 | 5,948 | 5,964 | 5,883 | 5,916 | +5 | +0.1% | 7,635,200 |
| 2023/02/15 | 5,874 | 5,935 | 5,862 | 5,911 | +74 | +1.3% | 8,043,000 |
| 2023/02/14 | 5,824 | 5,874 | 5,799 | 5,837 | +60 | +1% | 6,064,000 |
| 2023/02/13 | 5,780 | 5,879 | 5,745 | 5,777 | +38 | +0.7% | 11,000,000 |
| 2023/02/10 | 5,732 | 5,786 | 5,712 | 5,739 | +63 | +1.1% | 8,096,500 |
| 2023/02/09 | 5,654 | 5,739 | 5,654 | 5,676 | ±0 | ±0% | 6,735,000 |
| 2023/02/08 | 5,649 | 5,700 | 5,625 | 5,676 | +42 | +0.7% | 6,993,400 |
| 2023/02/07 | 5,558 | 5,670 | 5,505 | 5,634 | +116 | +2.1% | 11,358,500 |
| 2023/02/06 | 5,575 | 5,619 | 5,431 | 5,518 | -106 | -1.9% | 12,633,800 |
| 2023/02/03 | 5,569 | 5,659 | 5,542 | 5,624 | +28 | +0.5% | 8,996,100 |
| 2023/02/02 | 5,648 | 5,692 | 5,568 | 5,596 | -83 | -1.5% | 9,899,000 |
| 2023/02/01 | 5,680 | 5,779 | 5,668 | 5,679 | +27 | +0.5% | 9,147,000 |
| 2023/01/31 | 5,830 | 5,835 | 5,652 | 5,652 | -148 | -2.6% | 13,046,200 |
| 2023/01/30 | 5,725 | 5,808 | 5,696 | 5,800 | ±0 | ±0% | 9,543,700 |
| 2023/01/27 | 5,703 | 5,800 | 5,667 | 5,800 | +154 | +2.7% | 11,328,900 |
| 2023/01/26 | 5,676 | 5,691 | 5,581 | 5,646 | -14 | -0.2% | 7,192,300 |
| 2023/01/25 | 5,651 | 5,684 | 5,622 | 5,660 | +10 | +0.2% | 7,071,400 |
| 2023/01/24 | 5,553 | 5,650 | 5,537 | 5,650 | +131 | +2.4% | 8,247,400 |
| 2023/01/23 | 5,459 | 5,578 | 5,428 | 5,519 | +52 | +1% | 10,585,500 |
| 2023/01/20 | 5,400 | 5,487 | 5,369 | 5,467 | +58 | +1.1% | 7,686,100 |
| 2023/01/19 | 5,507 | 5,577 | 5,391 | 5,409 | -98 | -1.8% | 13,147,000 |
| 2023/01/18 | 5,519 | 5,559 | 5,234 | 5,507 | -12 | -0.2% | 20,363,300 |
| 2023/01/17 | 5,539 | 5,643 | 5,477 | 5,519 | -42 | -0.8% | 13,481,800 |
| 2023/01/16 | 5,794 | 5,817 | 5,553 | 5,561 | -159 | -2.8% | 14,737,100 |
| 2023/01/13 | 5,580 | 5,804 | 5,542 | 5,720 | +140 | +2.5% | 26,333,500 |
| 2023/01/12 | 5,358 | 5,610 | 5,354 | 5,580 | +235 | +4.4% | 19,519,000 |
| 2023/01/11 | 5,300 | 5,345 | 5,272 | 5,345 | +60 | +1.1% | 8,219,600 |
| 2023/01/10 | 5,271 | 5,333 | 5,221 | 5,285 | -8 | -0.2% | 8,727,600 |
| 2023/01/06 | 5,304 | 5,348 | 5,275 | 5,293 | +15 | +0.3% | 8,888,900 |
| 2023/01/05 | 5,348 | 5,355 | 5,262 | 5,278 | -97 | -1.8% | 11,272,800 |
| 2023/01/04 | 5,287 | 5,425 | 5,277 | 5,375 | +79 | +1.5% | 15,053,000 |
| 2022/12/30 | 5,219 | 5,312 | 5,201 | 5,296 | +34 | +0.6% | 5,786,600 |
| 2022/12/29 | 5,350 | 5,352 | 5,226 | 5,262 | -90 | -1.7% | 7,469,200 |
| 2022/12/28 | 5,355 | 5,422 | 5,328 | 5,352 | +32 | +0.6% | 10,499,600 |
| 2022/12/27 | 5,270 | 5,328 | 5,253 | 5,320 | +88 | +1.7% | 6,368,200 |
| 2022/12/26 | 5,310 | 5,314 | 5,204 | 5,232 | -118 | -2.2% | 8,125,100 |
| 2022/12/23 | 5,270 | 5,353 | 5,257 | 5,350 | +94 | +1.8% | 14,130,000 |
| 2022/12/22 | 5,191 | 5,268 | 5,104 | 5,256 | +77 | +1.5% | 16,799,900 |
| 2022/12/21 | 5,165 | 5,328 | 5,144 | 5,179 | +205 | +4.1% | 32,342,100 |
| 2022/12/20 | 4,749 | 5,141 | 4,741 | 4,974 | +253 | +5.4% | 21,938,200 |
| 2022/12/19 | 4,703 | 4,757 | 4,702 | 4,721 | +57 | +1.2% | 7,118,000 |
| 2022/12/16 | 4,710 | 4,773 | 4,664 | 4,664 | -25 | -0.5% | 9,531,700 |
| 2022/12/15 | 4,646 | 4,689 | 4,641 | 4,689 | +43 | +0.9% | 3,922,300 |
| 2022/12/14 | 4,621 | 4,651 | 4,612 | 4,646 | -11 | -0.2% | 4,024,700 |
301～
350
件表示中 / 3458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 | 986,900円 | +10.1% | +9.1% | 3.34% | 12.23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 | 156,300円 | +0.9% | +0.6% | 3.20% | 12.22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 | 323,200円 | +9.8% | +14.9% | 3.56% | 10.92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 | 154,400円 | - | - | 3.37% | - | 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 | 365,300円 | +1.0% | +196.1% | 3.97% | 10.95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
