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 |
|---|---|---|---|---|---|---|---|
| 2021/03/04 | 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 |
| 2021/01/18 | 3,290 | 3,309 | 3,247 | 3,272 | -56 | -1.7% | 1,199,500 |
| 2021/01/15 | 3,371 | 3,394 | 3,323 | 3,328 | -50 | -1.5% | 1,080,800 |
| 2021/01/14 | 3,331 | 3,397 | 3,331 | 3,378 | +25 | +0.7% | 1,118,500 |
| 2021/01/13 | 3,314 | 3,361 | 3,306 | 3,353 | +25 | +0.8% | 958,000 |
| 2021/01/12 | 3,351 | 3,368 | 3,313 | 3,328 | -27 | -0.8% | 1,780,400 |
| 2021/01/08 | 3,310 | 3,368 | 3,301 | 3,355 | +45 | +1.4% | 1,090,100 |
| 2021/01/07 | 3,299 | 3,354 | 3,286 | 3,310 | +105 | +3.3% | 1,525,900 |
| 2021/01/06 | 3,160 | 3,221 | 3,145 | 3,205 | +49 | +1.6% | 992,900 |
| 2021/01/05 | 3,158 | 3,170 | 3,132 | 3,156 | -11 | -0.3% | 958,900 |
| 2021/01/04 | 3,180 | 3,193 | 3,132 | 3,167 | -10 | -0.3% | 864,100 |
| 2020/12/30 | 3,218 | 3,218 | 3,177 | 3,177 | -26 | -0.8% | 795,900 |
| 2020/12/29 | 3,176 | 3,212 | 3,173 | 3,203 | +44 | +1.4% | 720,900 |
| 2020/12/28 | 3,139 | 3,161 | 3,126 | 3,159 | +18 | +0.6% | 499,000 |
| 2020/12/25 | 3,138 | 3,152 | 3,128 | 3,141 | +15 | +0.5% | 424,800 |
| 2020/12/24 | 3,122 | 3,147 | 3,110 | 3,126 | +65 | +2.1% | 763,000 |
| 2020/12/23 | 3,077 | 3,096 | 3,031 | 3,061 | -50 | -1.6% | 1,021,400 |
| 2020/12/22 | 3,090 | 3,129 | 3,087 | 3,111 | -20 | -0.6% | 939,100 |
| 2020/12/21 | 3,159 | 3,194 | 3,117 | 3,131 | +12 | +0.4% | 836,700 |
| 2020/12/18 | 3,091 | 3,119 | 3,084 | 3,119 | +39 | +1.3% | 1,331,900 |
1101～
1150
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
