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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 4,289 | 4,333 | 4,267 | 4,319 | +23 | +0.5% | 1,495,000 |
| 2018/12/06 | 4,267 | 4,296 | 4,252 | 4,296 | +3 | +0.1% | 1,524,900 |
| 2018/12/05 | 4,314 | 4,374 | 4,250 | 4,293 | -151 | -3.4% | 2,419,600 |
| 2018/12/04 | 4,562 | 4,576 | 4,433 | 4,444 | -173 | -3.7% | 1,467,600 |
| 2018/12/03 | 4,616 | 4,648 | 4,552 | 4,617 | +65 | +1.4% | 1,077,000 |
| 2018/11/30 | 4,533 | 4,577 | 4,527 | 4,552 | -14 | -0.3% | 1,090,200 |
| 2018/11/29 | 4,601 | 4,616 | 4,562 | 4,566 | -2 | ±0% | 837,100 |
| 2018/11/28 | 4,530 | 4,575 | 4,514 | 4,568 | +46 | +1% | 1,080,400 |
| 2018/11/27 | 4,535 | 4,537 | 4,477 | 4,522 | +51 | +1.1% | 916,000 |
| 2018/11/26 | 4,499 | 4,499 | 4,421 | 4,471 | -54 | -1.2% | 1,243,900 |
| 2018/11/22 | 4,529 | 4,533 | 4,458 | 4,525 | +49 | +1.1% | 859,400 |
| 2018/11/21 | 4,454 | 4,493 | 4,430 | 4,476 | -48 | -1.1% | 708,600 |
| 2018/11/20 | 4,421 | 4,547 | 4,403 | 4,524 | +85 | +1.9% | 1,298,500 |
| 2018/11/19 | 4,526 | 4,529 | 4,378 | 4,439 | -101 | -2.2% | 1,440,100 |
| 2018/11/16 | 4,514 | 4,602 | 4,499 | 4,540 | +28 | +0.6% | 1,439,600 |
| 2018/11/15 | 4,488 | 4,525 | 4,468 | 4,512 | -35 | -0.8% | 1,330,400 |
| 2018/11/14 | 4,551 | 4,588 | 4,533 | 4,547 | +25 | +0.6% | 863,300 |
| 2018/11/13 | 4,470 | 4,532 | 4,455 | 4,522 | -88 | -1.9% | 1,081,600 |
| 2018/11/12 | 4,596 | 4,630 | 4,576 | 4,610 | -8 | -0.2% | 545,900 |
| 2018/11/09 | 4,625 | 4,683 | 4,613 | 4,618 | -5 | -0.1% | 836,300 |
| 2018/11/08 | 4,618 | 4,658 | 4,588 | 4,623 | +69 | +1.5% | 883,800 |
| 2018/11/07 | 4,606 | 4,670 | 4,535 | 4,554 | -43 | -0.9% | 1,122,200 |
| 2018/11/06 | 4,516 | 4,621 | 4,500 | 4,597 | +91 | +2% | 985,600 |
| 2018/11/05 | 4,459 | 4,546 | 4,438 | 4,506 | -7 | -0.2% | 820,900 |
| 2018/11/02 | 4,523 | 4,534 | 4,436 | 4,513 | -10 | -0.2% | 1,232,200 |
| 2018/11/01 | 4,552 | 4,567 | 4,488 | 4,523 | +29 | +0.6% | 1,336,100 |
| 2018/10/31 | 4,445 | 4,494 | 4,408 | 4,494 | +46 | +1% | 1,122,600 |
| 2018/10/30 | 4,344 | 4,463 | 4,330 | 4,448 | +94 | +2.2% | 1,361,700 |
| 2018/10/29 | 4,415 | 4,460 | 4,324 | 4,354 | +2 | ±0% | 917,000 |
| 2018/10/26 | 4,384 | 4,408 | 4,297 | 4,352 | +5 | +0.1% | 1,258,800 |
| 2018/10/25 | 4,315 | 4,396 | 4,308 | 4,347 | -73 | -1.7% | 1,304,900 |
| 2018/10/24 | 4,515 | 4,529 | 4,398 | 4,420 | -79 | -1.8% | 1,340,600 |
| 2018/10/23 | 4,567 | 4,608 | 4,487 | 4,499 | -131 | -2.8% | 1,030,800 |
| 2018/10/22 | 4,551 | 4,651 | 4,549 | 4,630 | +29 | +0.6% | 858,100 |
| 2018/10/19 | 4,604 | 4,646 | 4,565 | 4,601 | -73 | -1.6% | 1,229,300 |
| 2018/10/18 | 4,648 | 4,696 | 4,644 | 4,674 | +90 | +2% | 1,336,300 |
| 2018/10/17 | 4,599 | 4,618 | 4,564 | 4,584 | +125 | +2.8% | 1,787,600 |
| 2018/10/16 | 4,422 | 4,468 | 4,406 | 4,459 | +41 | +0.9% | 906,700 |
| 2018/10/15 | 4,415 | 4,447 | 4,347 | 4,418 | -67 | -1.5% | 1,189,800 |
| 2018/10/12 | 4,491 | 4,509 | 4,441 | 4,485 | -61 | -1.3% | 1,334,100 |
| 2018/10/11 | 4,590 | 4,596 | 4,503 | 4,546 | -188 | -4% | 1,830,200 |
| 2018/10/10 | 4,699 | 4,771 | 4,668 | 4,734 | +75 | +1.6% | 1,280,700 |
| 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 |
1601～
1650
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
