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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 4,724 | 4,753 | 4,622 | 4,659 | -70 | -1.5% | 1,211,400 |
| 2018/10/05 | 4,658 | 4,766 | 4,655 | 4,729 | +71 | +1.5% | 1,279,900 |
| 2018/10/04 | 4,704 | 4,706 | 4,643 | 4,658 | +71 | +1.5% | 1,305,100 |
| 2018/10/03 | 4,622 | 4,661 | 4,587 | 4,587 | -79 | -1.7% | 788,900 |
| 2018/10/02 | 4,637 | 4,708 | 4,633 | 4,666 | +29 | +0.6% | 1,049,000 |
| 2018/10/01 | 4,641 | 4,664 | 4,613 | 4,637 | -39 | -0.8% | 919,200 |
| 2018/09/28 | 4,694 | 4,752 | 4,669 | 4,676 | +27 | +0.6% | 1,487,300 |
| 2018/09/27 | 4,597 | 4,686 | 4,595 | 4,649 | -18 | -0.4% | 888,200 |
| 2018/09/26 | 4,699 | 4,706 | 4,640 | 4,667 | -103 | -2.2% | 1,436,400 |
| 2018/09/25 | 4,749 | 4,803 | 4,733 | 4,770 | -25 | -0.5% | 1,589,600 |
| 2018/09/21 | 4,657 | 4,809 | 4,655 | 4,795 | +173 | +3.7% | 2,588,500 |
| 2018/09/20 | 4,630 | 4,657 | 4,599 | 4,622 | +45 | +1% | 1,313,100 |
| 2018/09/19 | 4,550 | 4,630 | 4,548 | 4,577 | +97 | +2.2% | 1,731,400 |
| 2018/09/18 | 4,392 | 4,513 | 4,384 | 4,480 | +79 | +1.8% | 1,470,100 |
| 2018/09/14 | 4,376 | 4,411 | 4,374 | 4,401 | +39 | +0.9% | 1,890,700 |
| 2018/09/13 | 4,287 | 4,396 | 4,273 | 4,362 | +55 | +1.3% | 1,094,400 |
| 2018/09/12 | 4,325 | 4,340 | 4,277 | 4,307 | -38 | -0.9% | 1,328,200 |
| 2018/09/11 | 4,322 | 4,352 | 4,315 | 4,345 | +5 | +0.1% | 779,800 |
| 2018/09/10 | 4,300 | 4,362 | 4,299 | 4,340 | +13 | +0.3% | 1,046,500 |
| 2018/09/07 | 4,315 | 4,334 | 4,290 | 4,327 | -9 | -0.2% | 960,600 |
| 2018/09/06 | 4,363 | 4,363 | 4,313 | 4,336 | -29 | -0.7% | 918,300 |
| 2018/09/05 | 4,392 | 4,408 | 4,338 | 4,365 | -8 | -0.2% | 1,086,200 |
| 2018/09/04 | 4,422 | 4,428 | 4,354 | 4,373 | -17 | -0.4% | 718,900 |
| 2018/09/03 | 4,435 | 4,459 | 4,378 | 4,390 | -71 | -1.6% | 1,239,800 |
| 2018/08/31 | 4,461 | 4,489 | 4,455 | 4,461 | -34 | -0.8% | 886,000 |
| 2018/08/30 | 4,526 | 4,537 | 4,463 | 4,495 | -14 | -0.3% | 1,033,900 |
| 2018/08/29 | 4,487 | 4,527 | 4,484 | 4,509 | +51 | +1.1% | 819,500 |
| 2018/08/28 | 4,479 | 4,517 | 4,458 | 4,458 | +13 | +0.3% | 1,029,900 |
| 2018/08/27 | 4,395 | 4,466 | 4,395 | 4,445 | +50 | +1.1% | 783,200 |
| 2018/08/24 | 4,392 | 4,411 | 4,385 | 4,395 | +19 | +0.4% | 511,000 |
| 2018/08/23 | 4,359 | 4,391 | 4,348 | 4,376 | -12 | -0.3% | 579,500 |
| 2018/08/22 | 4,365 | 4,409 | 4,356 | 4,388 | +16 | +0.4% | 766,900 |
| 2018/08/21 | 4,319 | 4,395 | 4,319 | 4,372 | -17 | -0.4% | 931,200 |
| 2018/08/20 | 4,366 | 4,402 | 4,355 | 4,389 | -14 | -0.3% | 807,500 |
| 2018/08/17 | 4,393 | 4,432 | 4,390 | 4,403 | +60 | +1.4% | 1,120,100 |
| 2018/08/16 | 4,265 | 4,349 | 4,246 | 4,343 | +54 | +1.3% | 1,375,700 |
| 2018/08/15 | 4,347 | 4,359 | 4,254 | 4,289 | +5 | +0.1% | 1,093,900 |
| 2018/08/14 | 4,269 | 4,298 | 4,241 | 4,284 | +38 | +0.9% | 1,033,000 |
| 2018/08/13 | 4,243 | 4,273 | 4,229 | 4,246 | -95 | -2.2% | 1,196,300 |
| 2018/08/10 | 4,363 | 4,385 | 4,340 | 4,341 | -49 | -1.1% | 721,500 |
| 2018/08/09 | 4,384 | 4,403 | 4,366 | 4,390 | -25 | -0.6% | 472,200 |
| 2018/08/08 | 4,409 | 4,444 | 4,400 | 4,415 | +20 | +0.5% | 765,900 |
| 2018/08/07 | 4,395 | 4,395 | 4,351 | 4,395 | -2 | ±0% | 729,700 |
| 2018/08/06 | 4,411 | 4,430 | 4,366 | 4,397 | -60 | -1.3% | 1,004,400 |
| 2018/08/03 | 4,549 | 4,549 | 4,456 | 4,457 | -79 | -1.7% | 962,500 |
| 2018/08/02 | 4,537 | 4,611 | 4,526 | 4,536 | -2 | ±0% | 1,240,900 |
| 2018/08/01 | 4,472 | 4,544 | 4,423 | 4,538 | +102 | +2.3% | 1,543,400 |
| 2018/07/31 | 4,633 | 4,636 | 4,432 | 4,436 | -201 | -4.3% | 2,345,500 |
| 2018/07/30 | 4,637 | 4,661 | 4,591 | 4,637 | +20 | +0.4% | 1,603,600 |
| 2018/07/27 | 4,552 | 4,637 | 4,552 | 4,617 | +6 | +0.1% | 1,162,000 |
1601～
1650
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
