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 |
|---|---|---|---|---|---|---|---|
| 2019/05/16 | 3,775 | 3,832 | 3,736 | 3,775 | +56 | +1.5% | 2,157,000 |
| 2019/05/15 | 3,731 | 3,737 | 3,681 | 3,719 | +6 | +0.2% | 1,344,700 |
| 2019/05/14 | 3,630 | 3,713 | 3,623 | 3,713 | -18 | -0.5% | 1,088,800 |
| 2019/05/13 | 3,733 | 3,744 | 3,720 | 3,731 | -16 | -0.4% | 771,700 |
| 2019/05/10 | 3,764 | 3,789 | 3,717 | 3,747 | -20 | -0.5% | 1,401,400 |
| 2019/05/09 | 3,773 | 3,797 | 3,738 | 3,767 | -32 | -0.8% | 1,170,100 |
| 2019/05/08 | 3,801 | 3,815 | 3,778 | 3,799 | -40 | -1% | 1,134,100 |
| 2019/05/07 | 3,916 | 3,924 | 3,804 | 3,839 | -25 | -0.6% | 1,449,400 |
| 2019/04/26 | 3,836 | 3,870 | 3,813 | 3,864 | -5 | -0.1% | 860,400 |
| 2019/04/25 | 3,878 | 3,882 | 3,809 | 3,869 | -2 | -0.1% | 1,155,900 |
| 2019/04/24 | 3,922 | 3,929 | 3,857 | 3,871 | -100 | -2.5% | 1,721,500 |
| 2019/04/23 | 3,970 | 4,025 | 3,968 | 3,971 | +2 | +0.1% | 1,023,800 |
| 2019/04/22 | 3,937 | 3,969 | 3,918 | 3,969 | +8 | +0.2% | 612,300 |
| 2019/04/19 | 4,000 | 4,000 | 3,960 | 3,961 | -27 | -0.7% | 504,500 |
| 2019/04/18 | 4,024 | 4,065 | 3,983 | 3,988 | -53 | -1.3% | 776,500 |
| 2019/04/17 | 4,029 | 4,069 | 4,029 | 4,041 | +28 | +0.7% | 1,018,600 |
| 2019/04/16 | 3,989 | 4,035 | 3,989 | 4,013 | -13 | -0.3% | 923,700 |
| 2019/04/15 | 4,050 | 4,064 | 4,019 | 4,026 | +70 | +1.8% | 1,113,800 |
| 2019/04/12 | 3,992 | 4,004 | 3,940 | 3,956 | -14 | -0.4% | 1,088,100 |
| 2019/04/11 | 3,986 | 4,000 | 3,928 | 3,970 | -50 | -1.2% | 1,542,900 |
| 2019/04/10 | 3,985 | 4,021 | 3,983 | 4,020 | -24 | -0.6% | 704,200 |
| 2019/04/09 | 3,984 | 4,044 | 3,979 | 4,044 | -10 | -0.2% | 820,100 |
| 2019/04/08 | 4,084 | 4,088 | 4,036 | 4,054 | -40 | -1% | 846,800 |
| 2019/04/05 | 4,087 | 4,113 | 4,079 | 4,094 | +7 | +0.2% | 721,900 |
| 2019/04/04 | 4,098 | 4,107 | 4,072 | 4,087 | -24 | -0.6% | 746,600 |
| 2019/04/03 | 4,108 | 4,126 | 4,083 | 4,111 | +39 | +1% | 964,500 |
| 2019/04/02 | 4,099 | 4,112 | 4,068 | 4,072 | +43 | +1.1% | 862,300 |
| 2019/04/01 | 4,038 | 4,063 | 4,016 | 4,029 | +53 | +1.3% | 1,227,700 |
| 2019/03/29 | 4,030 | 4,030 | 3,971 | 3,976 | -17 | -0.4% | 863,700 |
| 2019/03/28 | 4,023 | 4,038 | 3,975 | 3,993 | -47 | -1.2% | 1,029,900 |
| 2019/03/27 | 4,032 | 4,044 | 3,980 | 4,040 | -75 | -1.8% | 1,143,800 |
| 2019/03/26 | 4,059 | 4,124 | 4,033 | 4,115 | +62 | +1.5% | 1,677,000 |
| 2019/03/25 | 4,073 | 4,080 | 4,025 | 4,053 | -95 | -2.3% | 1,384,100 |
| 2019/03/22 | 4,168 | 4,172 | 4,141 | 4,148 | -48 | -1.1% | 1,216,800 |
| 2019/03/20 | 4,166 | 4,201 | 4,166 | 4,196 | +3 | +0.1% | 669,200 |
| 2019/03/19 | 4,225 | 4,226 | 4,177 | 4,193 | -7 | -0.2% | 897,100 |
| 2019/03/18 | 4,216 | 4,216 | 4,168 | 4,200 | -2 | ±0% | 1,038,700 |
| 2019/03/15 | 4,190 | 4,237 | 4,186 | 4,202 | +42 | +1% | 1,682,300 |
| 2019/03/14 | 4,197 | 4,227 | 4,156 | 4,160 | -5 | -0.1% | 1,338,600 |
| 2019/03/13 | 4,208 | 4,215 | 4,142 | 4,165 | -53 | -1.3% | 1,712,200 |
| 2019/03/12 | 4,160 | 4,232 | 4,154 | 4,218 | +100 | +2.4% | 1,724,100 |
| 2019/03/11 | 4,086 | 4,141 | 4,074 | 4,118 | +30 | +0.7% | 974,300 |
| 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 |
1501～
1550
件表示中 / 3734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 | 390,900円 | +2.7% | +3.3% | 4.09% | 9.83倍 | 0.89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 | 160,000円 | +7.1% | +16.3% | 4.13% | 12.17倍 | 0.63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 | 131,300円 | +11.9% | +12.3% | 2.21% | 12.48倍 | 1.10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 | 644,500円 | +33.8% | +27.5% | 0.00% | 17.48倍 | 3.73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 | 93,700円 | +12.3% | +18.1% | 3.63% | 11.20倍 | 0.83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
