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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 3,309 | 3,406 | 3,273 | 3,389 | +119 | +3.6% | 2,877,500 |
| 2020/06/05 | 3,255 | 3,281 | 3,219 | 3,270 | +49 | +1.5% | 1,249,800 |
| 2020/06/04 | 3,283 | 3,296 | 3,189 | 3,221 | +18 | +0.6% | 1,333,500 |
| 2020/06/03 | 3,233 | 3,250 | 3,170 | 3,203 | +40 | +1.3% | 965,100 |
| 2020/06/02 | 3,132 | 3,189 | 3,130 | 3,163 | +56 | +1.8% | 1,010,100 |
| 2020/06/01 | 3,142 | 3,171 | 3,090 | 3,107 | -64 | -2% | 1,143,700 |
| 2020/05/29 | 3,134 | 3,226 | 3,133 | 3,171 | -26 | -0.8% | 3,681,300 |
| 2020/05/28 | 3,117 | 3,216 | 3,111 | 3,197 | +142 | +4.6% | 2,279,000 |
| 2020/05/27 | 3,010 | 3,081 | 2,983 | 3,055 | +90 | +3% | 2,462,200 |
| 2020/05/26 | 2,910 | 2,969 | 2,900 | 2,965 | +66.5 | +2.3% | 1,065,700 |
| 2020/05/25 | 2,897 | 2,917 | 2,887.5 | 2,898.5 | +44 | +1.5% | 898,000 |
| 2020/05/22 | 2,919.5 | 2,936 | 2,844.5 | 2,854.5 | -93 | -3.2% | 1,292,500 |
| 2020/05/21 | 2,979 | 2,994.5 | 2,940 | 2,947.5 | ±0 | ±0% | 1,116,300 |
| 2020/05/20 | 2,973 | 2,982 | 2,936 | 2,947.5 | -60.5 | -2% | 1,444,800 |
| 2020/05/19 | 2,992 | 3,030 | 2,962 | 3,008 | +116 | +4% | 1,917,800 |
| 2020/05/18 | 2,921 | 2,943.5 | 2,881 | 2,892 | -55.5 | -1.9% | 1,387,500 |
| 2020/05/15 | 2,970 | 2,982.5 | 2,921 | 2,947.5 | -33 | -1.1% | 1,575,400 |
| 2020/05/14 | 3,045 | 3,054 | 2,979.5 | 2,980.5 | -62.5 | -2.1% | 849,600 |
| 2020/05/13 | 3,003 | 3,057 | 2,999 | 3,043 | +25 | +0.8% | 1,187,600 |
| 2020/05/12 | 3,077 | 3,082 | 3,008 | 3,018 | -40 | -1.3% | 871,000 |
| 2020/05/11 | 3,050 | 3,081 | 3,045 | 3,058 | -3 | -0.1% | 1,053,800 |
| 2020/05/08 | 3,017 | 3,082 | 2,998 | 3,061 | +69.5 | +2.3% | 1,084,800 |
| 2020/05/07 | 2,985 | 2,998 | 2,961.5 | 2,991.5 | -54.5 | -1.8% | 1,237,500 |
| 2020/05/01 | 3,090 | 3,096 | 3,014 | 3,046 | -115 | -3.6% | 1,037,400 |
| 2020/04/30 | 3,242 | 3,273 | 3,158 | 3,161 | +13 | +0.4% | 1,549,100 |
| 2020/04/28 | 3,176 | 3,176 | 3,118 | 3,148 | -17 | -0.5% | 706,400 |
| 2020/04/27 | 3,122 | 3,167 | 3,076 | 3,165 | +53 | +1.7% | 847,900 |
| 2020/04/24 | 3,098 | 3,120 | 3,072 | 3,112 | -15 | -0.5% | 909,400 |
| 2020/04/23 | 3,011 | 3,127 | 3,011 | 3,127 | +84 | +2.8% | 766,100 |
| 2020/04/22 | 3,006 | 3,071 | 2,999 | 3,043 | +20 | +0.7% | 827,400 |
| 2020/04/21 | 3,026 | 3,033 | 3,000 | 3,023 | -17 | -0.6% | 869,800 |
| 2020/04/20 | 3,058 | 3,092 | 3,039 | 3,040 | -48 | -1.6% | 791,900 |
| 2020/04/17 | 3,019 | 3,117 | 3,009 | 3,088 | +66 | +2.2% | 1,163,200 |
| 2020/04/16 | 3,010 | 3,036 | 2,982.5 | 3,022 | -42 | -1.4% | 1,151,700 |
| 2020/04/15 | 3,062 | 3,096 | 3,025 | 3,064 | -41 | -1.3% | 1,247,700 |
| 2020/04/14 | 3,065 | 3,125 | 3,039 | 3,105 | +25 | +0.8% | 992,100 |
| 2020/04/13 | 3,108 | 3,153 | 3,080 | 3,080 | -75 | -2.4% | 543,100 |
| 2020/04/10 | 3,114 | 3,180 | 3,078 | 3,155 | +71 | +2.3% | 1,016,100 |
| 2020/04/09 | 3,090 | 3,101 | 3,041 | 3,084 | -14 | -0.5% | 1,251,900 |
| 2020/04/08 | 3,122 | 3,135 | 3,044 | 3,098 | -23 | -0.7% | 1,284,100 |
| 2020/04/07 | 3,156 | 3,223 | 3,027 | 3,121 | ±0 | ±0% | 1,574,900 |
| 2020/04/06 | 3,065 | 3,158 | 3,019 | 3,121 | +73 | +2.4% | 1,331,500 |
| 2020/04/03 | 3,047 | 3,122 | 3,012 | 3,048 | -19 | -0.6% | 1,373,300 |
| 2020/04/02 | 3,048 | 3,097 | 3,001 | 3,067 | +8 | +0.3% | 1,635,500 |
| 2020/04/01 | 3,078 | 3,188 | 3,034 | 3,059 | -65 | -2.1% | 1,468,100 |
| 2020/03/31 | 3,215 | 3,262 | 3,091 | 3,124 | -160 | -4.9% | 1,934,000 |
| 2020/03/30 | 3,243 | 3,325 | 3,208 | 3,284 | -117 | -3.4% | 1,975,800 |
| 2020/03/27 | 3,462 | 3,529 | 3,346 | 3,401 | +68 | +2% | 2,234,800 |
| 2020/03/26 | 3,300 | 3,382 | 3,277 | 3,333 | -3 | -0.1% | 1,788,500 |
| 2020/03/25 | 3,268 | 3,342 | 3,248 | 3,336 | +295 | +9.7% | 1,971,900 |
1201～
1250
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
