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 |
|---|---|---|---|---|---|---|---|
| 2020/05/12 | 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 |
| 2020/03/24 | 2,973.5 | 3,103 | 2,953.5 | 3,041 | +134 | +4.6% | 1,673,600 |
| 2020/03/23 | 2,783.5 | 2,934 | 2,756 | 2,907 | +23.5 | +0.8% | 2,771,000 |
| 2020/03/19 | 2,779 | 2,923 | 2,772.5 | 2,883.5 | +154.5 | +5.7% | 2,444,300 |
| 2020/03/18 | 2,821.5 | 2,931.5 | 2,720 | 2,729 | -73 | -2.6% | 2,134,300 |
| 2020/03/17 | 2,734 | 2,819 | 2,640 | 2,802 | +37.5 | +1.4% | 2,488,600 |
| 2020/03/16 | 2,697.5 | 2,847 | 2,633.5 | 2,764.5 | +67.5 | +2.5% | 2,030,200 |
| 2020/03/13 | 2,653 | 2,831.5 | 2,618 | 2,697 | -247.5 | -8.4% | 3,578,200 |
| 2020/03/12 | 3,063 | 3,072 | 2,941 | 2,944.5 | -214.5 | -6.8% | 2,483,400 |
| 2020/03/11 | 3,149 | 3,230 | 3,128 | 3,159 | -2 | -0.1% | 1,916,100 |
| 2020/03/10 | 3,037 | 3,187 | 2,980 | 3,161 | +72 | +2.3% | 2,412,100 |
| 2020/03/09 | 3,228 | 3,273 | 3,067 | 3,089 | -279 | -8.3% | 1,663,700 |
| 2020/03/06 | 3,438 | 3,457 | 3,329 | 3,368 | -172 | -4.9% | 1,855,500 |
| 2020/03/05 | 3,542 | 3,556 | 3,488 | 3,540 | +15 | +0.4% | 1,692,000 |
| 2020/03/04 | 3,550 | 3,581 | 3,523 | 3,525 | -124 | -3.4% | 1,807,900 |
| 2020/03/03 | 3,726 | 3,728 | 3,646 | 3,649 | -30 | -0.8% | 1,295,700 |
| 2020/03/02 | 3,626 | 3,716 | 3,613 | 3,679 | -21 | -0.6% | 1,617,700 |
| 2020/02/28 | 3,704 | 3,720 | 3,652 | 3,700 | -83 | -2.2% | 2,741,700 |
| 2020/02/27 | 3,818 | 3,830 | 3,767 | 3,783 | -80 | -2.1% | 1,289,400 |
| 2020/02/26 | 3,849 | 3,874 | 3,806 | 3,863 | -24 | -0.6% | 1,051,800 |
1301～
1350
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
