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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 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 |
| 2022/11/18 | 4,182 | 4,234 | 4,174 | 4,175 | +2 | ±0% | 1,085,500 |
| 2022/11/17 | 4,169 | 4,193 | 4,154 | 4,173 | +40 | +1% | 821,100 |
| 2022/11/16 | 4,175 | 4,175 | 4,126 | 4,133 | -39 | -0.9% | 1,113,000 |
| 2022/11/15 | 4,145 | 4,187 | 4,129 | 4,172 | +50 | +1.2% | 1,162,900 |
| 2022/11/14 | 4,199 | 4,216 | 4,122 | 4,122 | -217 | -5% | 2,573,500 |
| 2022/11/11 | 4,432 | 4,440 | 4,312 | 4,339 | -64 | -1.5% | 1,259,400 |
| 2022/11/10 | 4,329 | 4,406 | 4,326 | 4,403 | +56 | +1.3% | 1,312,500 |
| 2022/11/09 | 4,290 | 4,354 | 4,286 | 4,347 | +50 | +1.2% | 1,161,400 |
| 2022/11/08 | 4,270 | 4,318 | 4,259 | 4,297 | +31 | +0.7% | 786,100 |
| 2022/11/07 | 4,350 | 4,351 | 4,266 | 4,266 | -31 | -0.7% | 758,100 |
| 2022/11/04 | 4,329 | 4,364 | 4,274 | 4,297 | -19 | -0.4% | 857,900 |
| 2022/11/02 | 4,275 | 4,339 | 4,268 | 4,316 | +43 | +1% | 862,100 |
| 2022/11/01 | 4,314 | 4,326 | 4,269 | 4,273 | -4 | -0.1% | 807,200 |
| 2022/10/31 | 4,235 | 4,278 | 4,235 | 4,277 | +74 | +1.8% | 1,212,200 |
| 2022/10/28 | 4,199 | 4,231 | 4,183 | 4,203 | +15 | +0.4% | 1,594,600 |
| 2022/10/27 | 4,322 | 4,325 | 4,179 | 4,188 | -170 | -3.9% | 1,472,200 |
| 2022/10/26 | 4,373 | 4,407 | 4,358 | 4,358 | -4 | -0.1% | 932,000 |
| 2022/10/25 | 4,338 | 4,373 | 4,316 | 4,362 | +56 | +1.3% | 1,168,100 |
| 2022/10/24 | 4,328 | 4,335 | 4,289 | 4,306 | +22 | +0.5% | 692,800 |
651～
700
件表示中 / 3773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 | 421,900円 | +2.7% | +3.3% | 3.79% | 10.60倍 | 0.96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 |
| ゆうちょ | 186,300円 | +7.1% | +16.3% | 3.54% | 14.17倍 | 0.74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 | 149,500円 | +11.9% | +12.3% | 1.94% | 14.16倍 | 1.25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 |
| 楽天銀行 | 839,800円 | +33.8% | +27.5% | 0.00% | 22.77倍 | 4.86倍 |
|
ネット銀行大手。楽天グループの顧客基盤生かしたクロスセルに強み。子会社に楽天信託 |
| コンコルディア | 112,500円 | +12.3% | +18.1% | 3.02% | 13.44倍 | 1.00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
