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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,682 | 4,702 | 4,623 | 4,672 | -42 | -0.9% | 1,418,600 |
| 2023/02/01 | 4,702 | 4,776 | 4,678 | 4,714 | -21 | -0.4% | 1,344,500 |
| 2023/01/31 | 4,859 | 4,864 | 4,716 | 4,735 | -119 | -2.5% | 1,707,800 |
| 2023/01/30 | 4,792 | 4,880 | 4,790 | 4,854 | +13 | +0.3% | 1,765,400 |
| 2023/01/27 | 4,780 | 4,853 | 4,748 | 4,841 | +84 | +1.8% | 1,319,300 |
| 2023/01/26 | 4,756 | 4,772 | 4,713 | 4,757 | +16 | +0.3% | 1,370,500 |
| 2023/01/25 | 4,773 | 4,776 | 4,708 | 4,741 | -9 | -0.2% | 996,900 |
| 2023/01/24 | 4,696 | 4,768 | 4,677 | 4,750 | +75 | +1.6% | 1,092,800 |
| 2023/01/23 | 4,670 | 4,765 | 4,666 | 4,675 | -16 | -0.3% | 1,453,000 |
| 2023/01/20 | 4,632 | 4,700 | 4,612 | 4,691 | +68 | +1.5% | 1,018,300 |
| 2023/01/19 | 4,691 | 4,760 | 4,612 | 4,623 | -79 | -1.7% | 1,402,700 |
| 2023/01/18 | 4,675 | 4,718 | 4,552 | 4,702 | +23 | +0.5% | 2,137,500 |
| 2023/01/17 | 4,711 | 4,767 | 4,651 | 4,679 | -49 | -1% | 1,722,000 |
| 2023/01/16 | 4,947 | 4,965 | 4,716 | 4,728 | -206 | -4.2% | 2,174,200 |
| 2023/01/13 | 4,722 | 4,987 | 4,700 | 4,934 | +231 | +4.9% | 3,569,100 |
| 2023/01/12 | 4,555 | 4,740 | 4,550 | 4,703 | +104 | +2.3% | 2,627,800 |
| 2023/01/11 | 4,567 | 4,604 | 4,561 | 4,599 | +43 | +0.9% | 1,017,200 |
| 2023/01/10 | 4,517 | 4,574 | 4,440 | 4,556 | -24 | -0.5% | 1,341,400 |
| 2023/01/06 | 4,604 | 4,640 | 4,559 | 4,580 | -23 | -0.5% | 1,151,900 |
| 2023/01/05 | 4,660 | 4,668 | 4,586 | 4,603 | -78 | -1.7% | 1,341,300 |
| 2023/01/04 | 4,624 | 4,709 | 4,565 | 4,681 | +93 | +2% | 1,298,800 |
| 2022/12/30 | 4,534 | 4,623 | 4,520 | 4,588 | +13 | +0.3% | 885,100 |
| 2022/12/29 | 4,677 | 4,679 | 4,568 | 4,575 | -107 | -2.3% | 1,776,500 |
| 2022/12/28 | 4,691 | 4,727 | 4,642 | 4,682 | -4 | -0.1% | 1,218,400 |
| 2022/12/27 | 4,635 | 4,695 | 4,621 | 4,686 | +86 | +1.9% | 915,700 |
| 2022/12/26 | 4,634 | 4,634 | 4,576 | 4,600 | -40 | -0.9% | 782,100 |
| 2022/12/23 | 4,620 | 4,659 | 4,579 | 4,640 | +12 | +0.3% | 1,401,300 |
| 2022/12/22 | 4,605 | 4,643 | 4,563 | 4,628 | +45 | +1% | 1,739,100 |
| 2022/12/21 | 4,600 | 4,705 | 4,572 | 4,583 | +144 | +3.2% | 3,124,500 |
| 2022/12/20 | 4,291 | 4,530 | 4,291 | 4,439 | +161 | +3.8% | 2,764,200 |
| 2022/12/19 | 4,266 | 4,313 | 4,265 | 4,278 | +35 | +0.8% | 952,400 |
| 2022/12/16 | 4,278 | 4,304 | 4,240 | 4,243 | -20 | -0.5% | 1,442,300 |
| 2022/12/15 | 4,247 | 4,282 | 4,243 | 4,263 | +26 | +0.6% | 787,700 |
| 2022/12/14 | 4,202 | 4,238 | 4,202 | 4,237 | +5 | +0.1% | 707,400 |
| 2022/12/13 | 4,207 | 4,239 | 4,201 | 4,232 | +27 | +0.6% | 735,300 |
| 2022/12/12 | 4,194 | 4,229 | 4,185 | 4,205 | +11 | +0.3% | 574,500 |
| 2022/12/09 | 4,154 | 4,222 | 4,154 | 4,194 | +2 | ±0% | 1,386,900 |
| 2022/12/08 | 4,164 | 4,204 | 4,115 | 4,192 | -37 | -0.9% | 1,857,400 |
| 2022/12/07 | 4,190 | 4,242 | 4,170 | 4,229 | +34 | +0.8% | 1,422,500 |
| 2022/12/06 | 4,178 | 4,226 | 4,174 | 4,195 | +28 | +0.7% | 898,900 |
| 2022/12/05 | 4,211 | 4,239 | 4,141 | 4,167 | -86 | -2% | 1,328,300 |
| 2022/12/02 | 4,288 | 4,301 | 4,226 | 4,253 | -58 | -1.3% | 1,856,100 |
| 2022/12/01 | 4,390 | 4,411 | 4,302 | 4,311 | -96 | -2.2% | 1,286,700 |
| 2022/11/30 | 4,437 | 4,446 | 4,365 | 4,407 | -17 | -0.4% | 2,197,500 |
| 2022/11/29 | 4,382 | 4,425 | 4,355 | 4,424 | +16 | +0.4% | 1,257,000 |
| 2022/11/28 | 4,526 | 4,542 | 4,391 | 4,408 | -101 | -2.2% | 1,423,300 |
| 2022/11/25 | 4,459 | 4,533 | 4,443 | 4,509 | +17 | +0.4% | 1,277,400 |
| 2022/11/24 | 4,400 | 4,518 | 4,398 | 4,492 | +146 | +3.4% | 1,854,500 |
| 2022/11/22 | 4,254 | 4,356 | 4,254 | 4,346 | +95 | +2.2% | 1,218,400 |
| 2022/11/21 | 4,192 | 4,253 | 4,192 | 4,251 | +76 | +1.8% | 852,700 |
551～
600
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
