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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 4,020 | 4,056 | 3,990 | 3,992 | +24 | +0.6% | 1,970,000 |
| 2017/09/20 | 3,966 | 3,986 | 3,947 | 3,968 | -7 | -0.2% | 1,122,600 |
| 2017/09/19 | 3,986 | 4,008 | 3,918 | 3,975 | +95 | +2.4% | 2,779,900 |
| 2017/09/15 | 3,833 | 3,896 | 3,815 | 3,880 | +26 | +0.7% | 1,930,500 |
| 2017/09/14 | 3,872 | 3,897 | 3,850 | 3,854 | -6 | -0.2% | 1,082,200 |
| 2017/09/13 | 3,874 | 3,896 | 3,856 | 3,860 | +16 | +0.4% | 1,204,200 |
| 2017/09/12 | 3,839 | 3,874 | 3,826 | 3,844 | +67 | +1.8% | 2,141,300 |
| 2017/09/11 | 3,792 | 3,829 | 3,771 | 3,777 | +42 | +1.1% | 1,707,000 |
| 2017/09/08 | 3,786 | 3,793 | 3,728 | 3,735 | +8 | +0.2% | 1,986,400 |
| 2017/09/07 | 3,763 | 3,767 | 3,717 | 3,727 | -12 | -0.3% | 1,336,200 |
| 2017/09/06 | 3,745 | 3,754 | 3,722 | 3,739 | -34 | -0.9% | 1,081,500 |
| 2017/09/05 | 3,795 | 3,806 | 3,765 | 3,773 | -27 | -0.7% | 1,112,500 |
| 2017/09/04 | 3,800 | 3,838 | 3,793 | 3,800 | -21 | -0.5% | 849,900 |
| 2017/09/01 | 3,826 | 3,832 | 3,793 | 3,821 | +15 | +0.4% | 947,000 |
| 2017/08/31 | 3,807 | 3,842 | 3,788 | 3,806 | +47 | +1.3% | 1,892,700 |
| 2017/08/30 | 3,770 | 3,791 | 3,743 | 3,759 | +2 | +0.1% | 1,492,000 |
| 2017/08/29 | 3,749 | 3,764 | 3,726 | 3,757 | -33 | -0.9% | 1,492,700 |
| 2017/08/28 | 3,795 | 3,799 | 3,769 | 3,790 | -12 | -0.3% | 1,204,900 |
| 2017/08/25 | 3,801 | 3,828 | 3,797 | 3,802 | +9 | +0.2% | 1,066,200 |
| 2017/08/24 | 3,810 | 3,843 | 3,792 | 3,793 | -13 | -0.3% | 1,067,400 |
| 2017/08/23 | 3,860 | 3,862 | 3,799 | 3,806 | -26 | -0.7% | 1,282,100 |
| 2017/08/22 | 3,835 | 3,844 | 3,815 | 3,832 | -5 | -0.1% | 809,200 |
| 2017/08/21 | 3,905 | 3,910 | 3,837 | 3,837 | -45 | -1.2% | 1,072,000 |
| 2017/08/18 | 3,876 | 3,885 | 3,846 | 3,882 | -47 | -1.2% | 1,856,800 |
| 2017/08/17 | 3,930 | 3,939 | 3,911 | 3,929 | -21 | -0.5% | 702,000 |
| 2017/08/16 | 3,945 | 3,959 | 3,914 | 3,950 | +4 | +0.1% | 1,110,200 |
| 2017/08/15 | 3,943 | 4,007 | 3,932 | 3,946 | +48 | +1.2% | 2,176,700 |
| 2017/08/14 | 3,925 | 3,926 | 3,895 | 3,898 | -97 | -2.4% | 2,402,400 |
| 2017/08/10 | 4,008 | 4,008 | 3,967 | 3,995 | -9 | -0.2% | 1,093,400 |
| 2017/08/09 | 4,019 | 4,042 | 3,981 | 4,004 | -32 | -0.8% | 1,090,600 |
| 2017/08/08 | 4,047 | 4,062 | 4,015 | 4,036 | -5 | -0.1% | 1,126,900 |
| 2017/08/07 | 4,075 | 4,092 | 4,037 | 4,041 | -7 | -0.2% | 830,400 |
| 2017/08/04 | 4,031 | 4,054 | 4,022 | 4,048 | -4 | -0.1% | 1,067,100 |
| 2017/08/03 | 4,083 | 4,095 | 4,026 | 4,052 | -23 | -0.6% | 1,292,200 |
| 2017/08/02 | 4,126 | 4,146 | 4,057 | 4,075 | -55 | -1.3% | 2,039,500 |
| 2017/08/01 | 4,081 | 4,161 | 4,080 | 4,130 | +76 | +1.9% | 2,265,600 |
| 2017/07/31 | 4,062 | 4,089 | 4,046 | 4,054 | -8 | -0.2% | 2,118,100 |
| 2017/07/28 | 3,996 | 4,078 | 3,985 | 4,062 | +107 | +2.7% | 3,294,600 |
| 2017/07/27 | 3,931 | 3,966 | 3,915 | 3,955 | -12 | -0.3% | 1,142,800 |
| 2017/07/26 | 3,983 | 4,010 | 3,956 | 3,967 | +33 | +0.8% | 1,234,100 |
| 2017/07/25 | 3,907 | 3,958 | 3,894 | 3,934 | +34 | +0.9% | 1,509,200 |
| 2017/07/24 | 3,881 | 3,909 | 3,836 | 3,900 | -22 | -0.6% | 1,939,600 |
| 2017/07/21 | 3,917 | 3,934 | 3,896 | 3,922 | -4 | -0.1% | 1,203,500 |
| 2017/07/20 | 3,895 | 3,932 | 3,873 | 3,926 | +13 | +0.3% | 1,102,100 |
| 2017/07/19 | 3,907 | 3,926 | 3,882 | 3,913 | -24 | -0.6% | 1,033,900 |
| 2017/07/18 | 3,910 | 3,940 | 3,882 | 3,937 | -18 | -0.5% | 1,586,400 |
| 2017/07/14 | 3,960 | 3,985 | 3,954 | 3,955 | +27 | +0.7% | 1,267,300 |
| 2017/07/13 | 3,992 | 3,993 | 3,925 | 3,928 | -58 | -1.5% | 1,309,300 |
| 2017/07/12 | 4,000 | 4,006 | 3,971 | 3,986 | -41 | -1% | 1,195,100 |
| 2017/07/11 | 4,039 | 4,047 | 4,023 | 4,027 | -12 | -0.3% | 840,700 |
1901～
1950
件表示中 / 3735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 | 394,700円 | +2.7% | +3.3% | 4.05% | 9.93倍 | 0.90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 | 160,500円 | +7.1% | +16.3% | 4.11% | 12.21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 | 133,300円 | +11.9% | +12.3% | 2.18% | 12.68倍 | 1.12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 | 649,500円 | +33.8% | +27.5% | 0.00% | 17.61倍 | 3.75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 |
| 千葉銀 | 135,800円 | +10.4% | +15.6% | 3.53% | 11.31倍 | 0.84倍 |
|
地銀大手。千葉県で断トツ。東京展開強化。武蔵野銀や横浜銀と提携。地銀１０行以上の広域連携も |
市場注目の銘柄
チャート関連のコラム
