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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/07/10 | 4,049 | 4,056 | 4,016 | 4,039 | +9 | +0.2% | 1,122,600 |
| 2017/07/07 | 4,033 | 4,076 | 4,024 | 4,030 | -21 | -0.5% | 1,383,100 |
| 2017/07/06 | 4,080 | 4,095 | 4,039 | 4,051 | -5 | -0.1% | 2,440,200 |
| 2017/07/05 | 4,003 | 4,067 | 4,001 | 4,056 | +32 | +0.8% | 1,534,900 |
| 2017/07/04 | 4,070 | 4,082 | 4,016 | 4,024 | -12 | -0.3% | 1,494,000 |
| 2017/07/03 | 4,001 | 4,040 | 3,976 | 4,036 | +17 | +0.4% | 1,240,000 |
| 2017/06/30 | 4,004 | 4,057 | 3,994 | 4,019 | ±0 | ±0% | 2,503,300 |
| 2017/06/29 | 4,005 | 4,044 | 3,990 | 4,019 | +91 | +2.3% | 2,701,600 |
| 2017/06/28 | 3,853 | 3,947 | 3,847 | 3,928 | +103 | +2.7% | 2,294,100 |
| 2017/06/27 | 3,808 | 3,850 | 3,806 | 3,825 | +33 | +0.9% | 1,076,700 |
| 2017/06/26 | 3,813 | 3,821 | 3,785 | 3,792 | -35 | -0.9% | 1,107,200 |
| 2017/06/23 | 3,825 | 3,833 | 3,805 | 3,827 | +11 | +0.3% | 861,900 |
| 2017/06/22 | 3,840 | 3,846 | 3,813 | 3,816 | -43 | -1.1% | 1,573,700 |
| 2017/06/21 | 3,860 | 3,867 | 3,814 | 3,859 | -4 | -0.1% | 1,854,200 |
| 2017/06/20 | 3,890 | 3,926 | 3,861 | 3,863 | +13 | +0.3% | 1,359,600 |
| 2017/06/19 | 3,848 | 3,867 | 3,822 | 3,850 | -1 | ±0% | 850,800 |
| 2017/06/16 | 3,841 | 3,889 | 3,835 | 3,851 | +35 | +0.9% | 1,646,100 |
| 2017/06/15 | 3,862 | 3,867 | 3,806 | 3,816 | -71 | -1.8% | 1,832,400 |
| 2017/06/14 | 3,882 | 3,910 | 3,866 | 3,887 | +23 | +0.6% | 1,340,900 |
| 2017/06/13 | 3,850 | 3,891 | 3,828 | 3,864 | +3 | +0.1% | 1,083,500 |
| 2017/06/12 | 3,874 | 3,932 | 3,860 | 3,861 | -12 | -0.3% | 1,317,100 |
| 2017/06/09 | 3,860 | 3,891 | 3,827 | 3,873 | +35 | +0.9% | 2,013,500 |
| 2017/06/08 | 3,830 | 3,883 | 3,814 | 3,838 | +24 | +0.6% | 1,774,800 |
| 2017/06/07 | 3,770 | 3,831 | 3,757 | 3,814 | +25 | +0.7% | 1,637,300 |
| 2017/06/06 | 3,784 | 3,836 | 3,783 | 3,789 | -13 | -0.3% | 2,115,500 |
| 2017/06/05 | 3,832 | 3,864 | 3,800 | 3,802 | -40 | -1% | 2,014,100 |
| 2017/06/02 | 3,770 | 3,860 | 3,770 | 3,842 | +84 | +2.2% | 2,481,900 |
| 2017/06/01 | 3,728 | 3,762 | 3,708 | 3,758 | +8 | +0.2% | 2,096,800 |
| 2017/05/31 | 3,709 | 3,756 | 3,702 | 3,750 | +9 | +0.2% | 1,998,400 |
| 2017/05/30 | 3,746 | 3,756 | 3,721 | 3,741 | -11 | -0.3% | 1,008,500 |
| 2017/05/29 | 3,749 | 3,775 | 3,731 | 3,752 | -7 | -0.2% | 1,029,800 |
| 2017/05/26 | 3,783 | 3,787 | 3,753 | 3,759 | -38 | -1% | 1,146,600 |
| 2017/05/25 | 3,775 | 3,807 | 3,747 | 3,797 | +6 | +0.2% | 1,080,400 |
| 2017/05/24 | 3,805 | 3,820 | 3,781 | 3,791 | +16 | +0.4% | 1,423,500 |
| 2017/05/23 | 3,774 | 3,796 | 3,754 | 3,775 | -10 | -0.3% | 1,155,000 |
| 2017/05/22 | 3,784 | 3,800 | 3,757 | 3,785 | +30 | +0.8% | 1,365,500 |
| 2017/05/19 | 3,712 | 3,776 | 3,694 | 3,755 | +63 | +1.7% | 2,136,400 |
| 2017/05/18 | 3,677 | 3,701 | 3,669 | 3,692 | -41 | -1.1% | 2,194,600 |
| 2017/05/17 | 3,800 | 3,802 | 3,726 | 3,733 | -123 | -3.2% | 2,925,300 |
| 2017/05/16 | 3,894 | 3,908 | 3,835 | 3,856 | -80 | -2% | 2,756,200 |
| 2017/05/15 | 3,945 | 3,945 | 3,909 | 3,936 | -42 | -1.1% | 1,845,500 |
| 2017/05/12 | 4,014 | 4,025 | 3,960 | 3,978 | -40 | -1% | 1,444,800 |
| 2017/05/11 | 4,017 | 4,035 | 3,968 | 4,018 | +13 | +0.3% | 1,587,100 |
1901～
1950
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
