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 |
|---|---|---|---|---|---|---|---|
| 2019/07/10 | 3,929 | 3,955 | 3,921 | 3,946 | -9 | -0.2% | 1,294,800 |
| 2019/07/09 | 3,952 | 3,994 | 3,934 | 3,955 | +12 | +0.3% | 856,700 |
| 2019/07/08 | 3,968 | 3,984 | 3,936 | 3,943 | +6 | +0.2% | 714,300 |
| 2019/07/05 | 3,925 | 3,958 | 3,920 | 3,937 | +1 | ±0% | 626,700 |
| 2019/07/04 | 3,952 | 3,952 | 3,928 | 3,936 | -7 | -0.2% | 655,300 |
| 2019/07/03 | 3,962 | 3,965 | 3,922 | 3,943 | -57 | -1.4% | 1,165,000 |
| 2019/07/02 | 4,000 | 4,016 | 3,988 | 4,000 | +9 | +0.2% | 812,100 |
| 2019/07/01 | 3,976 | 4,005 | 3,966 | 3,991 | +85 | +2.2% | 1,447,000 |
| 2019/06/28 | 3,903 | 3,925 | 3,876 | 3,906 | -8 | -0.2% | 939,700 |
| 2019/06/27 | 3,879 | 3,927 | 3,874 | 3,914 | +40 | +1% | 895,800 |
| 2019/06/26 | 3,852 | 3,892 | 3,841 | 3,874 | -1 | ±0% | 967,800 |
| 2019/06/25 | 3,885 | 3,921 | 3,857 | 3,875 | -43 | -1.1% | 1,332,300 |
| 2019/06/24 | 3,907 | 3,919 | 3,886 | 3,918 | +23 | +0.6% | 776,300 |
| 2019/06/21 | 3,912 | 3,922 | 3,871 | 3,895 | -33 | -0.8% | 2,032,500 |
| 2019/06/20 | 3,924 | 3,954 | 3,918 | 3,928 | ±0 | ±0% | 831,100 |
| 2019/06/19 | 3,916 | 3,953 | 3,909 | 3,928 | +43 | +1.1% | 1,759,400 |
| 2019/06/18 | 3,878 | 3,926 | 3,865 | 3,885 | +5 | +0.1% | 1,292,200 |
| 2019/06/17 | 3,934 | 3,963 | 3,879 | 3,880 | -69 | -1.7% | 1,860,400 |
| 2019/06/14 | 3,971 | 3,971 | 3,942 | 3,949 | -25 | -0.6% | 1,436,300 |
| 2019/06/13 | 3,961 | 3,980 | 3,930 | 3,974 | -12 | -0.3% | 1,260,200 |
| 2019/06/12 | 4,026 | 4,033 | 3,978 | 3,986 | -46 | -1.1% | 1,440,800 |
| 2019/06/11 | 3,993 | 4,044 | 3,990 | 4,032 | +22 | +0.5% | 1,439,200 |
| 2019/06/10 | 4,030 | 4,039 | 3,999 | 4,010 | +7 | +0.2% | 1,071,800 |
| 2019/06/07 | 4,015 | 4,027 | 3,970 | 4,003 | -30 | -0.7% | 1,498,700 |
| 2019/06/06 | 4,001 | 4,035 | 3,968 | 4,033 | -21 | -0.5% | 1,328,500 |
| 2019/06/05 | 4,040 | 4,094 | 4,025 | 4,054 | +72 | +1.8% | 1,546,500 |
| 2019/06/04 | 3,986 | 3,999 | 3,951 | 3,982 | -4 | -0.1% | 1,228,100 |
| 2019/06/03 | 3,943 | 3,986 | 3,932 | 3,986 | +1 | ±0% | 978,700 |
| 2019/05/31 | 3,990 | 4,017 | 3,967 | 3,985 | -40 | -1% | 1,231,600 |
| 2019/05/30 | 3,966 | 4,036 | 3,961 | 4,025 | +50 | +1.3% | 1,172,400 |
| 2019/05/29 | 3,944 | 3,990 | 3,937 | 3,975 | -15 | -0.4% | 1,097,700 |
| 2019/05/28 | 3,943 | 3,998 | 3,940 | 3,990 | +41 | +1% | 1,007,400 |
| 2019/05/27 | 3,930 | 3,966 | 3,919 | 3,949 | +8 | +0.2% | 722,400 |
| 2019/05/24 | 3,883 | 3,954 | 3,871 | 3,941 | +11 | +0.3% | 1,130,900 |
| 2019/05/23 | 3,898 | 3,946 | 3,876 | 3,930 | +8 | +0.2% | 1,026,800 |
| 2019/05/22 | 3,924 | 3,934 | 3,901 | 3,922 | +11 | +0.3% | 1,232,800 |
| 2019/05/21 | 3,813 | 3,919 | 3,808 | 3,911 | +65 | +1.7% | 1,683,200 |
| 2019/05/20 | 3,818 | 3,861 | 3,814 | 3,846 | +37 | +1% | 1,182,800 |
| 2019/05/17 | 3,805 | 3,847 | 3,759 | 3,809 | +34 | +0.9% | 1,449,300 |
| 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 |
1501～
1550
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
