三井住友トラスト・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,248 | 3,285 | 3,233 | 3,259 | +8 | +0.2% | 2,146,400 |
| 2024/04/25 | 3,284 | 3,285 | 3,240 | 3,251 | -49 | -1.5% | 1,952,400 |
| 2024/04/24 | 3,240 | 3,303 | 3,222 | 3,300 | +62 | +1.9% | 2,511,200 |
| 2024/04/23 | 3,245 | 3,275 | 3,225 | 3,238 | -5 | -0.2% | 1,704,800 |
| 2024/04/22 | 3,235 | 3,259 | 3,202 | 3,243 | +70 | +2.2% | 2,625,100 |
| 2024/04/19 | 3,213 | 3,216 | 3,148 | 3,173 | -48 | -1.5% | 2,894,800 |
| 2024/04/18 | 3,195 | 3,228 | 3,169 | 3,221 | +25 | +0.8% | 2,103,000 |
| 2024/04/17 | 3,258 | 3,258 | 3,153 | 3,196 | -28 | -0.9% | 2,406,700 |
| 2024/04/16 | 3,292 | 3,319 | 3,223 | 3,224 | -67 | -2% | 1,948,400 |
| 2024/04/15 | 3,245 | 3,297 | 3,221 | 3,291 | -13 | -0.4% | 2,094,200 |
| 2024/04/12 | 3,317 | 3,325 | 3,291 | 3,304 | -5 | -0.2% | 2,200,800 |
| 2024/04/11 | 3,219 | 3,320 | 3,217 | 3,309 | +64 | +2% | 2,049,600 |
| 2024/04/10 | 3,217 | 3,251 | 3,206 | 3,245 | -19 | -0.6% | 1,473,900 |
| 2024/04/09 | 3,275 | 3,284 | 3,248 | 3,264 | +7 | +0.2% | 1,741,300 |
| 2024/04/08 | 3,236 | 3,266 | 3,216 | 3,257 | +56 | +1.7% | 2,162,800 |
| 2024/04/05 | 3,181 | 3,201 | 3,148 | 3,201 | -27 | -0.8% | 2,580,000 |
| 2024/04/04 | 3,229 | 3,236 | 3,191 | 3,228 | +35 | +1.1% | 2,611,900 |
| 2024/04/03 | 3,159 | 3,198 | 3,128 | 3,193 | +34 | +1.1% | 3,841,400 |
| 2024/04/02 | 3,185 | 3,215 | 3,128 | 3,159 | -26 | -0.8% | 2,786,500 |
| 2024/04/01 | 3,308 | 3,322 | 3,173 | 3,185 | -123 | -3.7% | 3,462,700 |
| 2024/03/29 | 3,276 | 3,317 | 3,276 | 3,308 | +50 | +1.5% | 1,632,300 |
| 2024/03/28 | 3,267 | 3,318 | 3,224 | 3,258 | -74 | -2.2% | 3,727,800 |
| 2024/03/27 | 3,345 | 3,378 | 3,329 | 3,332 | -7 | -0.2% | 3,440,000 |
| 2024/03/26 | 3,370 | 3,377 | 3,331 | 3,339 | -26 | -0.8% | 1,964,900 |
| 2024/03/25 | 3,409 | 3,409 | 3,357 | 3,365 | -46 | -1.3% | 2,882,000 |
| 2024/03/22 | 3,355 | 3,421 | 3,349 | 3,411 | +75 | +2.2% | 3,799,200 |
| 2024/03/21 | 3,296 | 3,336 | 3,249 | 3,336 | +102 | +3.2% | 4,103,600 |
| 2024/03/19 | 3,231 | 3,283 | 3,172 | 3,234 | +10 | +0.3% | 3,521,300 |
| 2024/03/18 | 3,226 | 3,236 | 3,190 | 3,224 | +61 | +1.9% | 2,087,600 |
| 2024/03/15 | 3,175 | 3,226 | 3,157 | 3,163 | -12 | -0.4% | 2,737,900 |
| 2024/03/14 | 3,155 | 3,176 | 3,137 | 3,175 | -9 | -0.3% | 2,448,200 |
| 2024/03/13 | 3,231 | 3,236 | 3,153 | 3,184 | +14 | +0.4% | 2,418,100 |
| 2024/03/12 | 3,200 | 3,218 | 3,122 | 3,170 | -58 | -1.8% | 2,992,900 |
| 2024/03/11 | 3,324 | 3,332 | 3,189 | 3,228 | -94 | -2.8% | 4,778,500 |
| 2024/03/08 | 3,282 | 3,355 | 3,232 | 3,322 | +58 | +1.8% | 5,264,200 |
| 2024/03/07 | 3,250 | 3,328 | 3,230 | 3,264 | +80 | +2.5% | 4,158,800 |
| 2024/03/06 | 3,214 | 3,218 | 3,177 | 3,184 | -4 | -0.1% | 2,881,100 |
| 2024/03/05 | 3,138 | 3,192 | 3,121 | 3,188 | +69 | +2.2% | 1,944,300 |
| 2024/03/04 | 3,127 | 3,129 | 3,089 | 3,119 | -16 | -0.5% | 2,062,700 |
| 2024/03/01 | 3,069 | 3,159 | 3,060 | 3,135 | +96 | +3.2% | 3,598,000 |
| 2024/02/29 | 3,021 | 3,054 | 3,003 | 3,039 | ±0 | ±0% | 3,190,300 |
| 2024/02/28 | 3,070 | 3,089 | 3,024 | 3,039 | -23 | -0.8% | 2,254,200 |
| 2024/02/27 | 3,027 | 3,112 | 2,988 | 3,062 | +51 | +1.7% | 4,571,500 |
| 2024/02/26 | 2,995.5 | 3,041 | 2,982 | 3,011 | +38.5 | +1.3% | 3,075,300 |
| 2024/02/22 | 2,963 | 2,990.5 | 2,956 | 2,972.5 | +16.5 | +0.6% | 2,298,000 |
| 2024/02/21 | 2,974 | 2,995 | 2,949 | 2,956 | -13.5 | -0.5% | 1,845,900 |
| 2024/02/20 | 2,981.5 | 3,004 | 2,958.5 | 2,969.5 | -18.5 | -0.6% | 2,426,500 |
| 2024/02/19 | 2,935 | 2,988 | 2,932.5 | 2,988 | +59 | +2% | 2,421,600 |
| 2024/02/16 | 2,892 | 2,938 | 2,886.5 | 2,929 | +56 | +1.9% | 3,088,700 |
| 2024/02/15 | 2,898 | 2,917 | 2,862.5 | 2,873 | -24 | -0.8% | 2,461,100 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「三住トラスト」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 |
|---|---|---|---|---|---|---|---|---|
| 三住トラスト | 325,900円 | +10.0% | -0.3% | 3.38% | 27.59倍 | 0.80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 |
| みずほ | 299,800円 | +9.0% | +8.9% | 3.34% | 11.87倍 | 0.79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 | 159,300円 | +6.6% | +3.2% | 3.14% | 17.20倍 | 0.64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 | 98,400円 | +0.2% | +1.0% | 2.24% | 15.28倍 | 0.89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 |
| 千葉銀 | 133,400円 | +7.8% | +1.2% | 2.40% | 15.64倍 | 0.86倍 |
|
地銀大手。千葉県で断トツ。東京展開強化。武蔵野銀や横浜銀と提携。地銀１０行以上の広域連携も |
市場注目の銘柄
チャート関連のコラム
