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 |
|---|---|---|---|---|---|---|---|
| 2025/10/01 | 4,229 | 4,236 | 4,144 | 4,181 | -118 | -2.7% | 2,945,800 |
| 2025/09/30 | 4,263 | 4,327 | 4,207 | 4,299 | +64 | +1.5% | 2,608,200 |
| 2025/09/29 | 4,297 | 4,297 | 4,235 | 4,235 | -142 | -3.2% | 2,132,500 |
| 2025/09/26 | 4,334 | 4,386 | 4,322 | 4,377 | +58 | +1.3% | 3,284,300 |
| 2025/09/25 | 4,315 | 4,344 | 4,288 | 4,319 | +35 | +0.8% | 2,933,900 |
| 2025/09/24 | 4,376 | 4,377 | 4,283 | 4,284 | -22 | -0.5% | 2,581,500 |
| 2025/09/22 | 4,284 | 4,314 | 4,269 | 4,306 | +22 | +0.5% | 2,006,900 |
| 2025/09/19 | 4,262 | 4,325 | 4,253 | 4,284 | +25 | +0.6% | 3,478,200 |
| 2025/09/18 | 4,256 | 4,270 | 4,221 | 4,259 | +20 | +0.5% | 1,705,100 |
| 2025/09/17 | 4,232 | 4,245 | 4,185 | 4,239 | -14 | -0.3% | 2,332,300 |
| 2025/09/16 | 4,270 | 4,277 | 4,237 | 4,253 | -36 | -0.8% | 2,035,900 |
| 2025/09/12 | 4,299 | 4,299 | 4,260 | 4,289 | +29 | +0.7% | 2,048,700 |
| 2025/09/11 | 4,290 | 4,292 | 4,242 | 4,260 | -41 | -1% | 1,445,700 |
| 2025/09/10 | 4,242 | 4,313 | 4,220 | 4,301 | +62 | +1.5% | 1,941,500 |
| 2025/09/09 | 4,257 | 4,284 | 4,230 | 4,239 | -20 | -0.5% | 1,737,600 |
| 2025/09/08 | 4,229 | 4,269 | 4,193 | 4,259 | +9 | +0.2% | 1,439,200 |
| 2025/09/05 | 4,269 | 4,274 | 4,228 | 4,250 | +17 | +0.4% | 2,056,800 |
| 2025/09/04 | 4,163 | 4,233 | 4,151 | 4,233 | +80 | +1.9% | 2,009,800 |
| 2025/09/03 | 4,236 | 4,250 | 4,131 | 4,153 | -114 | -2.7% | 2,366,500 |
| 2025/09/02 | 4,232 | 4,283 | 4,213 | 4,267 | +55 | +1.3% | 1,549,600 |
| 2025/09/01 | 4,214 | 4,245 | 4,183 | 4,212 | -7 | -0.2% | 1,188,800 |
| 2025/08/29 | 4,206 | 4,219 | 4,170 | 4,219 | -12 | -0.3% | 2,337,300 |
| 2025/08/28 | 4,200 | 4,244 | 4,188 | 4,231 | +12 | +0.3% | 1,716,100 |
| 2025/08/27 | 4,244 | 4,259 | 4,216 | 4,219 | -42 | -1% | 1,695,500 |
| 2025/08/26 | 4,296 | 4,321 | 4,252 | 4,261 | -39 | -0.9% | 2,285,700 |
| 2025/08/25 | 4,369 | 4,373 | 4,288 | 4,300 | -19 | -0.4% | 1,188,100 |
| 2025/08/22 | 4,282 | 4,325 | 4,251 | 4,319 | +86 | +2% | 1,501,900 |
| 2025/08/21 | 4,221 | 4,243 | 4,206 | 4,233 | ±0 | ±0% | 1,071,700 |
| 2025/08/20 | 4,218 | 4,252 | 4,189 | 4,233 | +30 | +0.7% | 1,454,100 |
| 2025/08/19 | 4,251 | 4,259 | 4,190 | 4,203 | -25 | -0.6% | 2,354,200 |
| 2025/08/18 | 4,284 | 4,296 | 4,216 | 4,228 | -71 | -1.7% | 1,891,400 |
| 2025/08/15 | 4,201 | 4,333 | 4,196 | 4,299 | +127 | +3% | 3,701,200 |
| 2025/08/14 | 4,120 | 4,197 | 4,115 | 4,172 | +20 | +0.5% | 2,314,500 |
| 2025/08/13 | 4,166 | 4,197 | 4,119 | 4,152 | -2 | ±0% | 2,658,700 |
| 2025/08/12 | 4,080 | 4,185 | 4,072 | 4,154 | +106 | +2.6% | 3,667,700 |
| 2025/08/08 | 4,053 | 4,095 | 4,031 | 4,048 | +7 | +0.2% | 2,739,900 |
| 2025/08/07 | 3,968 | 4,041 | 3,963 | 4,041 | +76 | +1.9% | 2,344,000 |
| 2025/08/06 | 3,925 | 3,965 | 3,912 | 3,965 | +22 | +0.6% | 1,911,000 |
| 2025/08/05 | 3,905 | 3,946 | 3,873 | 3,943 | +53 | +1.4% | 2,122,200 |
| 2025/08/04 | 3,850 | 3,893 | 3,832 | 3,890 | -116 | -2.9% | 3,498,200 |
| 2025/08/01 | 3,958 | 4,014 | 3,918 | 4,006 | +29 | +0.7% | 2,783,300 |
| 2025/07/31 | 3,947 | 3,977 | 3,922 | 3,977 | -40 | -1% | 4,146,900 |
| 2025/07/30 | 3,990 | 4,035 | 3,988 | 4,017 | +50 | +1.3% | 2,710,500 |
| 2025/07/29 | 3,986 | 3,988 | 3,937 | 3,967 | -3 | -0.1% | 1,372,200 |
| 2025/07/28 | 4,059 | 4,062 | 3,966 | 3,970 | -101 | -2.5% | 1,754,300 |
| 2025/07/25 | 4,085 | 4,085 | 4,050 | 4,071 | -18 | -0.4% | 1,436,100 |
| 2025/07/24 | 4,050 | 4,110 | 4,043 | 4,089 | +96 | +2.4% | 2,805,700 |
| 2025/07/23 | 3,947 | 4,025 | 3,925 | 3,993 | +94 | +2.4% | 4,027,600 |
| 2025/07/22 | 3,898 | 3,938 | 3,870 | 3,899 | +44 | +1.1% | 1,949,700 |
| 2025/07/18 | 3,876 | 3,883 | 3,853 | 3,855 | +1 | ±0% | 1,348,900 |
151～
200
件表示中 / 3944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 | 571,500円 | +3.9% | +19.6% | 3.32% | 10.48倍 | 1.12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 | 302,100円 | +22.7% | +25.8% | 3.08% | 16.30倍 | 1.17倍 |
|
預貯金額で国内最大級。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 | 207,800円 | +10.5% | +10.0% | 1.78% | 15.10倍 | 1.61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 |
| 横浜ＦＧ | 165,650円 | +28.4% | +23.5% | 2.84% | 14.27倍 | 1.31倍 |
|
傘下に横浜銀、東日本銀など。神奈川と東京軸に９都府県展開。２５年１０月に横浜ＦＧへ商号変更 |
| 千葉銀 | 233,500円 | +8.2% | +11.2% | 2.74% | 15.15倍 | 1.29倍 |
|
地銀大手。千葉県で断トツ。東京展開強化。横浜銀など提携。千葉興業銀と２７年４月経営統合予定 |
市場注目の銘柄
チャート関連のコラム
