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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,029 | 4,031 | 3,991 | 4,005 | -6 | -0.1% | 1,559,300 |
| 2017/05/09 | 4,027 | 4,065 | 4,008 | 4,011 | -4 | -0.1% | 2,045,300 |
| 2017/05/08 | 3,973 | 4,029 | 3,969 | 4,015 | +105 | +2.7% | 2,333,700 |
| 2017/05/02 | 3,867 | 3,937 | 3,866 | 3,910 | +14 | +0.4% | 1,972,600 |
| 2017/05/01 | 3,780 | 3,899 | 3,769 | 3,896 | +79 | +2.1% | 2,335,600 |
| 2017/04/28 | 3,860 | 3,875 | 3,807 | 3,817 | -78 | -2% | 1,742,300 |
| 2017/04/27 | 3,918 | 3,918 | 3,847 | 3,895 | -7 | -0.2% | 1,364,300 |
| 2017/04/26 | 3,870 | 3,910 | 3,855 | 3,902 | +55 | +1.4% | 1,970,600 |
| 2017/04/25 | 3,788 | 3,864 | 3,784 | 3,847 | +52 | +1.4% | 1,833,300 |
| 2017/04/24 | 3,791 | 3,816 | 3,772 | 3,795 | +45 | +1.2% | 1,506,800 |
| 2017/04/21 | 3,750 | 3,781 | 3,719 | 3,750 | +50 | +1.4% | 2,021,400 |
| 2017/04/20 | 3,658 | 3,743 | 3,634 | 3,700 | +37 | +1% | 2,302,700 |
| 2017/04/19 | 3,639 | 3,692 | 3,606 | 3,663 | -20 | -0.5% | 2,676,800 |
| 2017/04/18 | 3,709 | 3,743 | 3,681 | 3,683 | +20 | +0.5% | 1,677,900 |
| 2017/04/17 | 3,661 | 3,673 | 3,603 | 3,663 | -14 | -0.4% | 1,425,100 |
| 2017/04/14 | 3,634 | 3,695 | 3,617 | 3,677 | +7 | +0.2% | 1,407,100 |
| 2017/04/13 | 3,658 | 3,679 | 3,637 | 3,670 | -32 | -0.9% | 1,898,700 |
| 2017/04/12 | 3,705 | 3,711 | 3,675 | 3,702 | -44 | -1.2% | 1,639,900 |
| 2017/04/11 | 3,739 | 3,747 | 3,701 | 3,746 | -17 | -0.5% | 1,217,700 |
| 2017/04/10 | 3,732 | 3,782 | 3,715 | 3,763 | +50 | +1.3% | 1,396,500 |
| 2017/04/07 | 3,720 | 3,778 | 3,700 | 3,713 | +9 | +0.2% | 2,510,300 |
| 2017/04/06 | 3,702 | 3,735 | 3,670 | 3,704 | -55 | -1.5% | 2,115,900 |
| 2017/04/05 | 3,766 | 3,794 | 3,729 | 3,759 | +5 | +0.1% | 1,989,900 |
| 2017/04/04 | 3,751 | 3,782 | 3,730 | 3,754 | -55 | -1.4% | 2,271,200 |
| 2017/04/03 | 3,870 | 3,879 | 3,771 | 3,809 | -51 | -1.3% | 2,381,900 |
| 2017/03/31 | 3,919 | 3,970 | 3,860 | 3,860 | -16 | -0.4% | 2,805,500 |
| 2017/03/30 | 3,895 | 3,905 | 3,861 | 3,876 | -2 | -0.1% | 1,584,600 |
| 2017/03/29 | 3,899 | 3,918 | 3,863 | 3,878 | -59 | -1.5% | 1,938,200 |
| 2017/03/28 | 3,927 | 3,959 | 3,916 | 3,937 | +56 | +1.4% | 1,767,200 |
| 2017/03/27 | 3,887 | 3,887 | 3,838 | 3,881 | -53 | -1.3% | 1,744,000 |
| 2017/03/24 | 3,852 | 3,960 | 3,845 | 3,934 | +95 | +2.5% | 2,522,700 |
| 2017/03/23 | 3,880 | 3,883 | 3,816 | 3,839 | -17 | -0.4% | 2,348,800 |
| 2017/03/22 | 3,892 | 3,906 | 3,818 | 3,856 | -143 | -3.6% | 3,868,600 |
| 2017/03/21 | 4,028 | 4,030 | 3,967 | 3,999 | -70 | -1.7% | 2,396,600 |
| 2017/03/17 | 4,052 | 4,073 | 4,041 | 4,069 | +12 | +0.3% | 1,943,300 |
| 2017/03/16 | 4,054 | 4,077 | 4,026 | 4,057 | -67 | -1.6% | 2,608,300 |
| 2017/03/15 | 4,099 | 4,137 | 4,082 | 4,124 | +8 | +0.2% | 918,800 |
| 2017/03/14 | 4,161 | 4,161 | 4,111 | 4,116 | -19 | -0.5% | 1,194,100 |
| 2017/03/13 | 4,145 | 4,151 | 4,110 | 4,135 | -15 | -0.4% | 1,127,800 |
| 2017/03/10 | 4,133 | 4,165 | 4,108 | 4,150 | +71 | +1.7% | 2,174,100 |
| 2017/03/09 | 4,113 | 4,113 | 4,070 | 4,079 | -13 | -0.3% | 1,177,900 |
| 2017/03/08 | 4,089 | 4,108 | 4,073 | 4,092 | -13 | -0.3% | 975,300 |
| 2017/03/07 | 4,112 | 4,118 | 4,088 | 4,105 | -22 | -0.5% | 1,302,000 |
| 2017/03/06 | 4,121 | 4,153 | 4,088 | 4,127 | -7 | -0.2% | 1,022,200 |
| 2017/03/03 | 4,100 | 4,148 | 4,090 | 4,134 | +2 | ±0% | 1,384,200 |
| 2017/03/02 | 4,172 | 4,205 | 4,131 | 4,132 | +57 | +1.4% | 2,071,300 |
| 2017/03/01 | 4,050 | 4,077 | 4,002 | 4,075 | +46 | +1.1% | 2,016,600 |
| 2017/02/28 | 4,049 | 4,068 | 4,026 | 4,029 | -22 | -0.5% | 2,045,300 |
| 2017/02/27 | 4,127 | 4,132 | 4,036 | 4,051 | -117 | -2.8% | 2,129,400 |
| 2017/02/24 | 4,189 | 4,193 | 4,157 | 4,168 | -37 | -0.9% | 1,142,200 |
1951～
2000
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
