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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 4,166 | 4,187 | 4,077 | 4,088 | -126 | -3% | 2,989,300 |
| 2019/03/07 | 4,202 | 4,228 | 4,181 | 4,214 | -21 | -0.5% | 1,147,800 |
| 2019/03/06 | 4,248 | 4,262 | 4,214 | 4,235 | -34 | -0.8% | 934,000 |
| 2019/03/05 | 4,253 | 4,276 | 4,224 | 4,269 | +18 | +0.4% | 895,100 |
| 2019/03/04 | 4,277 | 4,277 | 4,230 | 4,251 | +5 | +0.1% | 696,900 |
| 2019/03/01 | 4,244 | 4,262 | 4,228 | 4,246 | +27 | +0.6% | 906,400 |
| 2019/02/28 | 4,206 | 4,233 | 4,198 | 4,219 | +6 | +0.1% | 1,108,800 |
| 2019/02/27 | 4,208 | 4,235 | 4,197 | 4,213 | +19 | +0.5% | 1,116,100 |
| 2019/02/26 | 4,193 | 4,198 | 4,163 | 4,194 | -3 | -0.1% | 802,900 |
| 2019/02/25 | 4,199 | 4,214 | 4,172 | 4,197 | +24 | +0.6% | 860,700 |
| 2019/02/22 | 4,192 | 4,199 | 4,165 | 4,173 | -46 | -1.1% | 713,200 |
| 2019/02/21 | 4,217 | 4,242 | 4,178 | 4,219 | +9 | +0.2% | 1,155,800 |
| 2019/02/20 | 4,222 | 4,254 | 4,196 | 4,210 | +9 | +0.2% | 962,500 |
| 2019/02/19 | 4,158 | 4,209 | 4,158 | 4,201 | +23 | +0.6% | 780,800 |
| 2019/02/18 | 4,194 | 4,210 | 4,163 | 4,178 | +76 | +1.9% | 1,047,600 |
| 2019/02/15 | 4,101 | 4,117 | 4,046 | 4,102 | -20 | -0.5% | 881,300 |
| 2019/02/14 | 4,113 | 4,135 | 4,102 | 4,122 | +48 | +1.2% | 1,166,400 |
| 2019/02/13 | 4,079 | 4,106 | 4,068 | 4,074 | +15 | +0.4% | 1,091,000 |
| 2019/02/12 | 4,037 | 4,084 | 3,993 | 4,059 | +71 | +1.8% | 1,417,100 |
| 2019/02/08 | 4,047 | 4,049 | 3,981 | 3,988 | -94 | -2.3% | 992,300 |
| 2019/02/07 | 4,110 | 4,125 | 4,067 | 4,082 | -43 | -1% | 798,800 |
| 2019/02/06 | 4,138 | 4,168 | 4,124 | 4,125 | -13 | -0.3% | 874,700 |
| 2019/02/05 | 4,147 | 4,168 | 4,126 | 4,138 | +12 | +0.3% | 938,700 |
| 2019/02/04 | 4,139 | 4,171 | 4,121 | 4,126 | +32 | +0.8% | 1,241,000 |
| 2019/02/01 | 4,119 | 4,134 | 4,073 | 4,094 | -33 | -0.8% | 1,434,500 |
| 2019/01/31 | 4,245 | 4,248 | 4,105 | 4,127 | -48 | -1.1% | 2,157,900 |
| 2019/01/30 | 4,192 | 4,218 | 4,174 | 4,175 | -61 | -1.4% | 1,352,100 |
| 2019/01/29 | 4,216 | 4,248 | 4,187 | 4,236 | -12 | -0.3% | 883,800 |
| 2019/01/28 | 4,272 | 4,295 | 4,237 | 4,248 | -19 | -0.4% | 922,500 |
| 2019/01/25 | 4,260 | 4,310 | 4,253 | 4,267 | +18 | +0.4% | 1,214,000 |
| 2019/01/24 | 4,216 | 4,252 | 4,210 | 4,249 | +81 | +1.9% | 1,235,100 |
| 2019/01/23 | 4,165 | 4,197 | 4,160 | 4,168 | -22 | -0.5% | 870,000 |
| 2019/01/22 | 4,245 | 4,256 | 4,173 | 4,190 | -51 | -1.2% | 752,900 |
| 2019/01/21 | 4,255 | 4,289 | 4,237 | 4,241 | +28 | +0.7% | 668,000 |
| 2019/01/18 | 4,213 | 4,249 | 4,194 | 4,213 | +43 | +1% | 989,200 |
| 2019/01/17 | 4,202 | 4,228 | 4,154 | 4,170 | +43 | +1% | 1,436,200 |
| 2019/01/16 | 4,192 | 4,192 | 4,102 | 4,127 | -78 | -1.9% | 1,312,600 |
| 2019/01/15 | 4,225 | 4,263 | 4,195 | 4,205 | +5 | +0.1% | 1,052,300 |
| 2019/01/11 | 4,244 | 4,250 | 4,175 | 4,200 | +23 | +0.6% | 931,900 |
| 2019/01/10 | 4,137 | 4,187 | 4,132 | 4,177 | +3 | +0.1% | 841,200 |
| 2019/01/09 | 4,159 | 4,185 | 4,136 | 4,174 | +46 | +1.1% | 973,600 |
| 2019/01/08 | 4,119 | 4,170 | 4,099 | 4,128 | +34 | +0.8% | 1,164,700 |
| 2019/01/07 | 4,157 | 4,157 | 4,080 | 4,094 | +60 | +1.5% | 1,110,200 |
| 2019/01/04 | 3,973 | 4,040 | 3,966 | 4,034 | +12 | +0.3% | 1,155,200 |
| 2018/12/28 | 4,000 | 4,060 | 3,968 | 4,022 | -21 | -0.5% | 807,800 |
| 2018/12/27 | 4,074 | 4,101 | 4,025 | 4,043 | +109 | +2.8% | 1,288,900 |
| 2018/12/26 | 3,920 | 3,981 | 3,883 | 3,934 | -1 | ±0% | 935,400 |
| 2018/12/25 | 3,955 | 3,961 | 3,876 | 3,935 | -84 | -2.1% | 1,192,400 |
| 2018/12/21 | 4,081 | 4,103 | 3,981 | 4,019 | -84 | -2% | 1,441,100 |
| 2018/12/20 | 4,137 | 4,172 | 4,084 | 4,103 | -80 | -1.9% | 1,207,900 |
1501～
1550
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
