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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,343 | 4,347 | 4,294 | 4,320 | -11 | -0.3% | 1,858,100 |
| 2018/02/28 | 4,395 | 4,402 | 4,318 | 4,331 | -66 | -1.5% | 1,245,000 |
| 2018/02/27 | 4,371 | 4,417 | 4,364 | 4,397 | +26 | +0.6% | 1,100,100 |
| 2018/02/26 | 4,380 | 4,417 | 4,363 | 4,371 | +25 | +0.6% | 798,400 |
| 2018/02/23 | 4,295 | 4,353 | 4,280 | 4,346 | ±0 | ±0% | 1,195,100 |
| 2018/02/22 | 4,341 | 4,355 | 4,301 | 4,346 | -12 | -0.3% | 879,600 |
| 2018/02/21 | 4,412 | 4,413 | 4,335 | 4,358 | -54 | -1.2% | 1,080,100 |
| 2018/02/20 | 4,410 | 4,431 | 4,368 | 4,412 | -32 | -0.7% | 927,900 |
| 2018/02/19 | 4,418 | 4,458 | 4,387 | 4,444 | +82 | +1.9% | 996,200 |
| 2018/02/16 | 4,330 | 4,394 | 4,325 | 4,362 | +44 | +1% | 915,800 |
| 2018/02/15 | 4,355 | 4,375 | 4,315 | 4,318 | +29 | +0.7% | 808,100 |
| 2018/02/14 | 4,335 | 4,352 | 4,276 | 4,289 | -5 | -0.1% | 939,800 |
| 2018/02/13 | 4,412 | 4,419 | 4,278 | 4,294 | -66 | -1.5% | 1,574,700 |
| 2018/02/09 | 4,314 | 4,360 | 4,299 | 4,360 | -90 | -2% | 1,359,400 |
| 2018/02/08 | 4,469 | 4,480 | 4,409 | 4,450 | -3 | -0.1% | 1,316,800 |
| 2018/02/07 | 4,589 | 4,643 | 4,451 | 4,453 | -13 | -0.3% | 1,639,200 |
| 2018/02/06 | 4,487 | 4,506 | 4,336 | 4,466 | -161 | -3.5% | 2,551,500 |
| 2018/02/05 | 4,690 | 4,720 | 4,600 | 4,627 | -73 | -1.6% | 1,647,500 |
| 2018/02/02 | 4,703 | 4,785 | 4,685 | 4,700 | -36 | -0.8% | 1,702,700 |
| 2018/02/01 | 4,624 | 4,778 | 4,624 | 4,736 | +209 | +4.6% | 2,911,200 |
| 2018/01/31 | 4,566 | 4,610 | 4,526 | 4,527 | -51 | -1.1% | 1,395,900 |
| 2018/01/30 | 4,619 | 4,638 | 4,537 | 4,578 | -8 | -0.2% | 1,609,100 |
| 2018/01/29 | 4,598 | 4,622 | 4,546 | 4,586 | -35 | -0.8% | 1,307,700 |
| 2018/01/26 | 4,651 | 4,662 | 4,601 | 4,621 | -41 | -0.9% | 1,142,600 |
| 2018/01/25 | 4,694 | 4,712 | 4,651 | 4,662 | -89 | -1.9% | 1,413,400 |
| 2018/01/24 | 4,775 | 4,781 | 4,713 | 4,751 | -52 | -1.1% | 1,022,900 |
| 2018/01/23 | 4,768 | 4,821 | 4,744 | 4,803 | +48 | +1% | 1,372,500 |
| 2018/01/22 | 4,741 | 4,779 | 4,725 | 4,755 | +54 | +1.1% | 1,252,900 |
| 2018/01/19 | 4,698 | 4,723 | 4,671 | 4,701 | +37 | +0.8% | 1,118,800 |
| 2018/01/18 | 4,753 | 4,759 | 4,663 | 4,664 | -52 | -1.1% | 1,700,900 |
| 2018/01/17 | 4,702 | 4,736 | 4,658 | 4,716 | -7 | -0.1% | 1,883,900 |
| 2018/01/16 | 4,724 | 4,726 | 4,694 | 4,723 | +11 | +0.2% | 1,602,600 |
| 2018/01/15 | 4,696 | 4,772 | 4,688 | 4,712 | +62 | +1.3% | 1,363,500 |
| 2018/01/12 | 4,692 | 4,699 | 4,611 | 4,650 | -59 | -1.3% | 1,946,800 |
| 2018/01/11 | 4,723 | 4,730 | 4,657 | 4,709 | +18 | +0.4% | 2,017,900 |
| 2018/01/10 | 4,697 | 4,722 | 4,654 | 4,691 | -6 | -0.1% | 2,316,300 |
| 2018/01/09 | 4,727 | 4,745 | 4,667 | 4,697 | +16 | +0.3% | 1,249,100 |
| 2018/01/05 | 4,661 | 4,717 | 4,654 | 4,681 | +49 | +1.1% | 1,592,800 |
| 2018/01/04 | 4,565 | 4,632 | 4,562 | 4,632 | +159 | +3.6% | 1,888,000 |
| 2017/12/29 | 4,457 | 4,518 | 4,445 | 4,473 | +31 | +0.7% | 824,000 |
| 2017/12/28 | 4,495 | 4,500 | 4,434 | 4,442 | -53 | -1.2% | 674,200 |
| 2017/12/27 | 4,509 | 4,527 | 4,490 | 4,495 | -4 | -0.1% | 536,300 |
| 2017/12/26 | 4,494 | 4,518 | 4,477 | 4,499 | -4 | -0.1% | 631,600 |
| 2017/12/25 | 4,531 | 4,532 | 4,461 | 4,503 | -23 | -0.5% | 685,300 |
| 2017/12/22 | 4,479 | 4,546 | 4,471 | 4,526 | +35 | +0.8% | 1,534,800 |
| 2017/12/21 | 4,552 | 4,570 | 4,473 | 4,491 | -29 | -0.6% | 1,731,400 |
| 2017/12/20 | 4,528 | 4,570 | 4,519 | 4,520 | +29 | +0.6% | 1,553,600 |
| 2017/12/19 | 4,454 | 4,507 | 4,454 | 4,491 | +32 | +0.7% | 1,231,300 |
| 2017/12/18 | 4,426 | 4,507 | 4,426 | 4,459 | +96 | +2.2% | 2,280,700 |
| 2017/12/15 | 4,398 | 4,398 | 4,330 | 4,363 | -68 | -1.5% | 1,807,300 |
1751～
1800
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
