三井住友トラスト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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,433 | 3,486 | 3,402 | 3,418 | -39 | -1.1% | 2,504,200 |
| 2025/05/01 | 3,538 | 3,544 | 3,448 | 3,457 | -68 | -1.9% | 2,316,500 |
| 2025/04/30 | 3,500 | 3,553 | 3,488 | 3,525 | +48 | +1.4% | 3,036,400 |
| 2025/04/28 | 3,457 | 3,509 | 3,456 | 3,477 | +41 | +1.2% | 2,020,300 |
| 2025/04/25 | 3,456 | 3,477 | 3,414 | 3,436 | +18 | +0.5% | 2,373,900 |
| 2025/04/24 | 3,400 | 3,434 | 3,379 | 3,418 | +54 | +1.6% | 2,526,600 |
| 2025/04/23 | 3,397 | 3,399 | 3,338 | 3,364 | +78 | +2.4% | 2,377,700 |
| 2025/04/22 | 3,253 | 3,298 | 3,250 | 3,286 | +14 | +0.4% | 1,458,500 |
| 2025/04/21 | 3,330 | 3,335 | 3,252 | 3,272 | -71 | -2.1% | 1,531,000 |
| 2025/04/18 | 3,334 | 3,353 | 3,312 | 3,343 | +35 | +1.1% | 1,772,000 |
| 2025/04/17 | 3,261 | 3,329 | 3,241 | 3,308 | +57 | +1.8% | 2,323,900 |
| 2025/04/16 | 3,315 | 3,334 | 3,230 | 3,251 | -57 | -1.7% | 2,499,300 |
| 2025/04/15 | 3,292 | 3,328 | 3,270 | 3,308 | +73 | +2.3% | 2,634,400 |
| 2025/04/14 | 3,232 | 3,311 | 3,227 | 3,235 | +32 | +1% | 2,433,900 |
| 2025/04/11 | 3,192 | 3,230 | 3,121 | 3,203 | -147 | -4.4% | 3,639,900 |
| 2025/04/10 | 3,536 | 3,536 | 3,329 | 3,350 | +234 | +7.5% | 4,460,000 |
| 2025/04/09 | 3,147 | 3,190 | 3,058 | 3,116 | -117 | -3.6% | 3,605,600 |
| 2025/04/08 | 3,150 | 3,271 | 3,150 | 3,233 | +253.5 | +8.5% | 4,247,400 |
| 2025/04/07 | 2,840 | 3,036 | 2,828 | 2,979.5 | -310.5 | -9.4% | 7,042,600 |
| 2025/04/04 | 3,362 | 3,397 | 3,186 | 3,290 | -212 | -6.1% | 6,562,600 |
| 2025/04/03 | 3,502 | 3,555 | 3,461 | 3,502 | -199 | -5.4% | 5,429,800 |
| 2025/04/02 | 3,727 | 3,730 | 3,664 | 3,701 | -18 | -0.5% | 1,973,500 |
| 2025/04/01 | 3,790 | 3,793 | 3,692 | 3,719 | -1 | ±0% | 2,591,000 |
| 2025/03/31 | 3,773 | 3,792 | 3,712 | 3,720 | -193 | -4.9% | 3,928,900 |
| 2025/03/28 | 3,963 | 3,966 | 3,894 | 3,913 | -139 | -3.4% | 3,159,600 |
| 2025/03/27 | 4,018 | 4,055 | 4,009 | 4,052 | +34 | +0.8% | 3,136,800 |
| 2025/03/26 | 4,006 | 4,030 | 3,965 | 4,018 | +22 | +0.6% | 2,406,100 |
| 2025/03/25 | 3,998 | 4,029 | 3,967 | 3,996 | +2 | +0.1% | 2,049,500 |
| 2025/03/24 | 4,050 | 4,066 | 3,994 | 3,994 | -53 | -1.3% | 2,733,100 |
| 2025/03/21 | 3,947 | 4,058 | 3,945 | 4,047 | +99 | +2.5% | 3,695,500 |
| 2025/03/19 | 3,944 | 3,967 | 3,932 | 3,948 | +1 | ±0% | 1,769,700 |
| 2025/03/18 | 3,899 | 3,973 | 3,893 | 3,947 | +69 | +1.8% | 2,766,300 |
| 2025/03/17 | 3,861 | 3,894 | 3,854 | 3,878 | +51 | +1.3% | 1,932,200 |
| 2025/03/14 | 3,785 | 3,842 | 3,761 | 3,827 | +32 | +0.8% | 2,328,300 |
| 2025/03/13 | 3,794 | 3,808 | 3,784 | 3,795 | +21 | +0.6% | 2,239,300 |
| 2025/03/12 | 3,730 | 3,803 | 3,725 | 3,774 | +66 | +1.8% | 2,558,000 |
| 2025/03/11 | 3,650 | 3,708 | 3,601 | 3,708 | -30 | -0.8% | 3,089,200 |
| 2025/03/10 | 3,780 | 3,790 | 3,737 | 3,738 | -44 | -1.2% | 2,068,600 |
| 2025/03/07 | 3,808 | 3,825 | 3,771 | 3,782 | -89 | -2.3% | 2,385,200 |
| 2025/03/06 | 3,836 | 3,871 | 3,828 | 3,871 | +64 | +1.7% | 1,747,800 |
| 2025/03/05 | 3,811 | 3,827 | 3,775 | 3,807 | -31 | -0.8% | 2,112,800 |
| 2025/03/04 | 3,873 | 3,893 | 3,801 | 3,838 | -36 | -0.9% | 1,852,800 |
| 2025/03/03 | 3,894 | 3,936 | 3,865 | 3,874 | +49 | +1.3% | 2,274,900 |
| 2025/02/28 | 3,851 | 3,874 | 3,805 | 3,825 | -63 | -1.6% | 2,826,200 |
| 2025/02/27 | 3,866 | 3,889 | 3,854 | 3,888 | +42 | +1.1% | 1,789,700 |
| 2025/02/26 | 3,856 | 3,861 | 3,802 | 3,846 | -35 | -0.9% | 2,055,300 |
| 2025/02/25 | 3,866 | 3,911 | 3,842 | 3,881 | -21 | -0.5% | 2,331,300 |
| 2025/02/21 | 3,891 | 3,930 | 3,876 | 3,902 | -9 | -0.2% | 1,897,100 |
| 2025/02/20 | 3,929 | 3,953 | 3,869 | 3,911 | -8 | -0.2% | 2,612,700 |
| 2025/02/19 | 3,960 | 3,995 | 3,903 | 3,919 | +5 | +0.1% | 2,871,900 |
1～
50
件表示中 / 3692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 | 341,800円 | +1.0% | +196.1% | 4.53% | 9.72倍 | 0.76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 | 343,700円 | +9.8% | +25.8% | 3.78% | 10.52倍 | 0.81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 | 140,800円 | +5.6% | +15.9% | 3.98% | 12.68倍 | 0.53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 | 104,000円 | +4.1% | +4.1% | 2.21% | 11.37倍 | 0.86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 |
| コンコルディア | 85,300円 | +6.1% | +55.8% | 3.40% | 12.40倍 | 0.75倍 |
|
傘下に地銀首位級の横浜銀と東日本銀。神奈川と東京軸に１都１府７県展開。中小と個人に強み |
市場注目の銘柄
チャート関連のコラム
