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 |
|---|---|---|---|---|---|---|---|
| 2019/09/24 | 3,960 | 3,976 | 3,936 | 3,947 | -39 | -1% | 1,844,300 |
| 2019/09/20 | 4,015 | 4,039 | 3,976 | 3,986 | -30 | -0.7% | 2,872,400 |
| 2019/09/19 | 4,013 | 4,071 | 3,997 | 4,016 | +33 | +0.8% | 1,692,700 |
| 2019/09/18 | 3,980 | 3,998 | 3,925 | 3,983 | -38 | -0.9% | 1,588,000 |
| 2019/09/17 | 3,953 | 4,053 | 3,940 | 4,021 | +42 | +1.1% | 1,458,200 |
| 2019/09/13 | 3,982 | 3,982 | 3,918 | 3,979 | +67 | +1.7% | 2,234,700 |
| 2019/09/12 | 3,937 | 3,937 | 3,850 | 3,912 | +18 | +0.5% | 1,741,800 |
| 2019/09/11 | 3,883 | 3,895 | 3,835 | 3,894 | +136 | +3.6% | 2,002,700 |
| 2019/09/10 | 3,709 | 3,758 | 3,705 | 3,758 | +115 | +3.2% | 2,089,800 |
| 2019/09/09 | 3,556 | 3,649 | 3,555 | 3,643 | +87 | +2.4% | 1,761,100 |
| 2019/09/06 | 3,564 | 3,586 | 3,541 | 3,556 | +16 | +0.5% | 606,100 |
| 2019/09/05 | 3,494 | 3,569 | 3,494 | 3,540 | +50 | +1.4% | 1,234,600 |
| 2019/09/04 | 3,480 | 3,495 | 3,455 | 3,490 | -13 | -0.4% | 711,300 |
| 2019/09/03 | 3,470 | 3,515 | 3,470 | 3,503 | +35 | +1% | 868,300 |
| 2019/09/02 | 3,444 | 3,474 | 3,440 | 3,468 | -4 | -0.1% | 498,500 |
| 2019/08/30 | 3,460 | 3,479 | 3,430 | 3,472 | +46 | +1.3% | 1,125,100 |
| 2019/08/29 | 3,422 | 3,427 | 3,399 | 3,426 | +23 | +0.7% | 613,900 |
| 2019/08/28 | 3,377 | 3,422 | 3,374 | 3,403 | -7 | -0.2% | 845,100 |
| 2019/08/27 | 3,439 | 3,457 | 3,402 | 3,410 | +13 | +0.4% | 1,065,300 |
| 2019/08/26 | 3,331 | 3,408 | 3,326 | 3,397 | -40 | -1.2% | 949,500 |
| 2019/08/23 | 3,419 | 3,447 | 3,404 | 3,437 | +14 | +0.4% | 537,700 |
| 2019/08/22 | 3,438 | 3,441 | 3,412 | 3,423 | -14 | -0.4% | 618,100 |
| 2019/08/21 | 3,394 | 3,442 | 3,385 | 3,437 | -6 | -0.2% | 873,200 |
| 2019/08/20 | 3,445 | 3,454 | 3,432 | 3,443 | +1 | ±0% | 544,300 |
| 2019/08/19 | 3,415 | 3,446 | 3,407 | 3,442 | +42 | +1.2% | 711,100 |
| 2019/08/16 | 3,404 | 3,415 | 3,391 | 3,400 | -38 | -1.1% | 947,500 |
| 2019/08/15 | 3,398 | 3,439 | 3,386 | 3,438 | -39 | -1.1% | 735,200 |
| 2019/08/14 | 3,472 | 3,482 | 3,454 | 3,477 | +7 | +0.2% | 917,000 |
| 2019/08/13 | 3,464 | 3,481 | 3,438 | 3,470 | -40 | -1.1% | 943,500 |
| 2019/08/09 | 3,540 | 3,540 | 3,495 | 3,510 | -12 | -0.3% | 1,076,600 |
| 2019/08/08 | 3,540 | 3,541 | 3,503 | 3,522 | -47 | -1.3% | 931,800 |
| 2019/08/07 | 3,528 | 3,600 | 3,525 | 3,569 | +31 | +0.9% | 1,429,700 |
| 2019/08/06 | 3,458 | 3,542 | 3,431 | 3,538 | +10 | +0.3% | 1,363,700 |
| 2019/08/05 | 3,571 | 3,574 | 3,498 | 3,528 | -84 | -2.3% | 1,255,700 |
| 2019/08/02 | 3,625 | 3,652 | 3,594 | 3,612 | -105 | -2.8% | 1,725,700 |
| 2019/08/01 | 3,708 | 3,763 | 3,707 | 3,717 | -17 | -0.5% | 1,127,100 |
| 2019/07/31 | 3,755 | 3,789 | 3,693 | 3,734 | -144 | -3.7% | 2,226,600 |
| 2019/07/30 | 3,860 | 3,885 | 3,852 | 3,878 | +8 | +0.2% | 727,500 |
| 2019/07/29 | 3,896 | 3,899 | 3,861 | 3,870 | -22 | -0.6% | 577,300 |
| 2019/07/26 | 3,885 | 3,902 | 3,870 | 3,892 | -8 | -0.2% | 603,600 |
| 2019/07/25 | 3,937 | 3,937 | 3,898 | 3,900 | ±0 | ±0% | 497,400 |
| 2019/07/24 | 3,920 | 3,928 | 3,897 | 3,900 | +25 | +0.6% | 881,100 |
| 2019/07/23 | 3,859 | 3,895 | 3,854 | 3,875 | -5 | -0.1% | 471,100 |
| 2019/07/22 | 3,901 | 3,912 | 3,870 | 3,880 | -6 | -0.2% | 564,800 |
| 2019/07/19 | 3,860 | 3,902 | 3,825 | 3,886 | +65 | +1.7% | 972,400 |
| 2019/07/18 | 3,868 | 3,873 | 3,807 | 3,821 | -78 | -2% | 1,345,900 |
| 2019/07/17 | 3,900 | 3,938 | 3,876 | 3,899 | -20 | -0.5% | 875,300 |
| 2019/07/16 | 3,937 | 3,939 | 3,905 | 3,919 | -35 | -0.9% | 917,700 |
| 2019/07/12 | 3,953 | 3,968 | 3,935 | 3,954 | +1 | ±0% | 805,800 |
| 2019/07/11 | 3,951 | 3,972 | 3,943 | 3,953 | +7 | +0.2% | 731,200 |
1451～
1500
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
