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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,932 | 3,932 | 3,849 | 3,859 | -110 | -2.8% | 1,484,500 |
| 2021/03/30 | 3,887 | 3,973 | 3,859 | 3,969 | -3 | -0.1% | 1,223,000 |
| 2021/03/29 | 4,044 | 4,058 | 3,925 | 3,972 | -34 | -0.8% | 1,452,100 |
| 2021/03/26 | 4,016 | 4,044 | 3,985 | 4,006 | +60 | +1.5% | 1,419,600 |
| 2021/03/25 | 3,880 | 3,958 | 3,863 | 3,946 | +99 | +2.6% | 1,463,900 |
| 2021/03/24 | 3,900 | 3,937 | 3,827 | 3,847 | -146 | -3.7% | 1,728,000 |
| 2021/03/23 | 4,111 | 4,127 | 3,980 | 3,993 | -152 | -3.7% | 1,922,600 |
| 2021/03/22 | 4,100 | 4,172 | 4,088 | 4,145 | +25 | +0.6% | 1,299,700 |
| 2021/03/19 | 4,100 | 4,162 | 4,070 | 4,120 | +88 | +2.2% | 3,079,600 |
| 2021/03/18 | 3,947 | 4,054 | 3,945 | 4,032 | +88 | +2.2% | 2,008,000 |
| 2021/03/17 | 3,892 | 3,960 | 3,881 | 3,944 | +51 | +1.3% | 1,261,800 |
| 2021/03/16 | 3,855 | 3,933 | 3,855 | 3,893 | -1 | ±0% | 1,417,700 |
| 2021/03/15 | 3,850 | 3,910 | 3,847 | 3,894 | +76 | +2% | 1,220,800 |
| 2021/03/12 | 3,807 | 3,818 | 3,766 | 3,818 | +4 | +0.1% | 1,506,400 |
| 2021/03/11 | 3,857 | 3,862 | 3,804 | 3,814 | -10 | -0.3% | 1,282,500 |
| 2021/03/10 | 3,775 | 3,838 | 3,761 | 3,824 | -19 | -0.5% | 1,456,400 |
| 2021/03/09 | 3,832 | 3,884 | 3,798 | 3,843 | +110 | +2.9% | 1,967,000 |
| 2021/03/08 | 3,741 | 3,791 | 3,705 | 3,733 | +48 | +1.3% | 1,180,800 |
| 2021/03/05 | 3,738 | 3,738 | 3,658 | 3,685 | -12 | -0.3% | 1,125,200 |
| 2021/03/04 | 3,757 | 3,757 | 3,638 | 3,697 | +10 | +0.3% | 1,349,100 |
| 2021/03/03 | 3,647 | 3,687 | 3,608 | 3,687 | +76 | +2.1% | 1,225,000 |
| 2021/03/02 | 3,635 | 3,644 | 3,591 | 3,611 | -7 | -0.2% | 1,136,100 |
| 2021/03/01 | 3,530 | 3,629 | 3,511 | 3,618 | +116 | +3.3% | 1,322,100 |
| 2021/02/26 | 3,575 | 3,607 | 3,497 | 3,502 | -112 | -3.1% | 1,393,300 |
| 2021/02/25 | 3,589 | 3,637 | 3,583 | 3,614 | +23 | +0.6% | 1,097,700 |
| 2021/02/24 | 3,655 | 3,676 | 3,586 | 3,591 | -22 | -0.6% | 1,472,200 |
| 2021/02/22 | 3,599 | 3,647 | 3,578 | 3,613 | +91 | +2.6% | 1,034,700 |
| 2021/02/19 | 3,522 | 3,577 | 3,516 | 3,522 | ±0 | ±0% | 855,000 |
| 2021/02/18 | 3,596 | 3,640 | 3,506 | 3,522 | -74 | -2.1% | 1,488,900 |
| 2021/02/17 | 3,664 | 3,703 | 3,592 | 3,596 | -44 | -1.2% | 1,291,400 |
| 2021/02/16 | 3,549 | 3,665 | 3,540 | 3,640 | +104 | +2.9% | 1,596,500 |
| 2021/02/15 | 3,540 | 3,595 | 3,511 | 3,536 | +31 | +0.9% | 1,020,500 |
| 2021/02/12 | 3,455 | 3,505 | 3,451 | 3,505 | +50 | +1.4% | 983,900 |
| 2021/02/10 | 3,463 | 3,500 | 3,431 | 3,455 | -8 | -0.2% | 880,100 |
| 2021/02/09 | 3,508 | 3,536 | 3,439 | 3,463 | -36 | -1% | 990,800 |
| 2021/02/08 | 3,377 | 3,508 | 3,375 | 3,499 | +137 | +4.1% | 1,714,200 |
| 2021/02/05 | 3,309 | 3,386 | 3,301 | 3,362 | +84 | +2.6% | 1,513,800 |
| 2021/02/04 | 3,263 | 3,289 | 3,246 | 3,278 | +23 | +0.7% | 950,800 |
| 2021/02/03 | 3,192 | 3,263 | 3,178 | 3,255 | +90 | +2.8% | 1,355,800 |
| 2021/02/02 | 3,136 | 3,174 | 3,126 | 3,165 | +5 | +0.2% | 1,197,500 |
| 2021/02/01 | 3,114 | 3,165 | 3,114 | 3,160 | +28 | +0.9% | 1,139,400 |
| 2021/01/29 | 3,153 | 3,170 | 3,113 | 3,132 | +31 | +1% | 2,347,700 |
| 2021/01/28 | 3,001 | 3,103 | 3,000 | 3,101 | +40 | +1.3% | 1,635,000 |
| 2021/01/27 | 3,079 | 3,109 | 3,060 | 3,061 | -51 | -1.6% | 1,691,200 |
| 2021/01/26 | 3,130 | 3,148 | 3,105 | 3,112 | -58 | -1.8% | 1,211,100 |
| 2021/01/25 | 3,181 | 3,195 | 3,153 | 3,170 | +5 | +0.2% | 839,500 |
| 2021/01/22 | 3,187 | 3,194 | 3,159 | 3,165 | -44 | -1.4% | 1,143,800 |
| 2021/01/21 | 3,205 | 3,245 | 3,194 | 3,209 | -4 | -0.1% | 1,299,300 |
| 2021/01/20 | 3,251 | 3,264 | 3,179 | 3,213 | -43 | -1.3% | 1,327,100 |
| 2021/01/19 | 3,272 | 3,302 | 3,254 | 3,256 | -16 | -0.5% | 990,800 |
1001～
1050
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
