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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 4,502 | 4,529 | 4,466 | 4,484 | -18 | -0.4% | 1,013,100 |
| 2018/04/13 | 4,472 | 4,528 | 4,470 | 4,502 | +79 | +1.8% | 1,471,700 |
| 2018/04/12 | 4,410 | 4,457 | 4,404 | 4,423 | +31 | +0.7% | 1,184,400 |
| 2018/04/11 | 4,398 | 4,422 | 4,369 | 4,392 | +12 | +0.3% | 1,047,800 |
| 2018/04/10 | 4,341 | 4,398 | 4,326 | 4,380 | +20 | +0.5% | 981,300 |
| 2018/04/09 | 4,300 | 4,375 | 4,287 | 4,360 | +57 | +1.3% | 981,800 |
| 2018/04/06 | 4,281 | 4,333 | 4,280 | 4,303 | -13 | -0.3% | 795,200 |
| 2018/04/05 | 4,257 | 4,346 | 4,247 | 4,316 | +82 | +1.9% | 1,195,000 |
| 2018/04/04 | 4,215 | 4,257 | 4,194 | 4,234 | +2 | ±0% | 1,150,400 |
| 2018/04/03 | 4,228 | 4,246 | 4,196 | 4,232 | -43 | -1% | 1,247,600 |
| 2018/04/02 | 4,307 | 4,335 | 4,273 | 4,275 | -32 | -0.7% | 485,900 |
| 2018/03/30 | 4,331 | 4,344 | 4,289 | 4,307 | +4 | +0.1% | 796,500 |
| 2018/03/29 | 4,348 | 4,369 | 4,269 | 4,303 | -12 | -0.3% | 1,465,700 |
| 2018/03/28 | 4,245 | 4,320 | 4,227 | 4,315 | -22 | -0.5% | 1,365,600 |
| 2018/03/27 | 4,298 | 4,344 | 4,278 | 4,337 | +95 | +2.2% | 1,719,300 |
| 2018/03/26 | 4,200 | 4,242 | 4,172 | 4,242 | -28 | -0.7% | 1,792,000 |
| 2018/03/23 | 4,271 | 4,297 | 4,248 | 4,270 | -138 | -3.1% | 1,687,000 |
| 2018/03/22 | 4,450 | 4,452 | 4,364 | 4,408 | -90 | -2% | 1,827,400 |
| 2018/03/20 | 4,409 | 4,515 | 4,407 | 4,498 | +88 | +2% | 1,802,500 |
| 2018/03/19 | 4,452 | 4,461 | 4,389 | 4,410 | -45 | -1% | 1,263,100 |
| 2018/03/16 | 4,439 | 4,473 | 4,428 | 4,455 | +26 | +0.6% | 1,378,300 |
| 2018/03/15 | 4,439 | 4,452 | 4,412 | 4,429 | -28 | -0.6% | 1,045,000 |
| 2018/03/14 | 4,438 | 4,469 | 4,433 | 4,457 | +3 | +0.1% | 1,383,900 |
| 2018/03/13 | 4,396 | 4,455 | 4,391 | 4,454 | +41 | +0.9% | 1,235,600 |
| 2018/03/12 | 4,432 | 4,438 | 4,381 | 4,413 | +51 | +1.2% | 1,632,400 |
| 2018/03/09 | 4,416 | 4,466 | 4,349 | 4,362 | +19 | +0.4% | 2,369,700 |
| 2018/03/08 | 4,374 | 4,379 | 4,322 | 4,343 | +12 | +0.3% | 1,703,100 |
| 2018/03/07 | 4,292 | 4,393 | 4,291 | 4,331 | +16 | +0.4% | 1,680,600 |
| 2018/03/06 | 4,345 | 4,367 | 4,305 | 4,315 | +28 | +0.7% | 1,177,500 |
| 2018/03/05 | 4,235 | 4,298 | 4,208 | 4,287 | +19 | +0.4% | 1,496,500 |
| 2018/03/02 | 4,250 | 4,282 | 4,225 | 4,268 | -52 | -1.2% | 1,520,100 |
| 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 |
1801～
1850
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
