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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/23 | 4,243 | 4,270 | 4,151 | 4,205 | -58 | -1.4% | 1,424,600 |
| 2017/02/22 | 4,263 | 4,286 | 4,244 | 4,263 | +13 | +0.3% | 1,227,600 |
| 2017/02/21 | 4,237 | 4,263 | 4,212 | 4,250 | +25 | +0.6% | 757,700 |
| 2017/02/20 | 4,170 | 4,239 | 4,160 | 4,225 | +25 | +0.6% | 715,900 |
| 2017/02/17 | 4,203 | 4,230 | 4,180 | 4,200 | -18 | -0.4% | 1,280,800 |
| 2017/02/16 | 4,270 | 4,317 | 4,197 | 4,218 | -1 | ±0% | 1,684,800 |
| 2017/02/15 | 4,170 | 4,273 | 4,167 | 4,219 | +94 | +2.3% | 1,522,300 |
| 2017/02/14 | 4,233 | 4,239 | 4,124 | 4,125 | -75 | -1.8% | 1,737,100 |
| 2017/02/13 | 4,247 | 4,250 | 4,195 | 4,200 | +2 | ±0% | 1,445,400 |
| 2017/02/10 | 4,138 | 4,229 | 4,130 | 4,198 | +143 | +3.5% | 1,792,400 |
| 2017/02/09 | 4,058 | 4,076 | 4,026 | 4,055 | -30 | -0.7% | 902,000 |
| 2017/02/08 | 4,099 | 4,126 | 4,058 | 4,085 | +33 | +0.8% | 1,321,400 |
| 2017/02/07 | 4,038 | 4,074 | 4,006 | 4,052 | -23 | -0.6% | 1,672,100 |
| 2017/02/06 | 4,151 | 4,177 | 4,061 | 4,075 | +8 | +0.2% | 1,864,900 |
| 2017/02/03 | 4,023 | 4,127 | 4,016 | 4,067 | +44 | +1.1% | 2,615,300 |
| 2017/02/02 | 4,146 | 4,166 | 4,010 | 4,023 | -144 | -3.5% | 2,901,300 |
| 2017/02/01 | 4,106 | 4,184 | 4,075 | 4,167 | -65 | -1.5% | 2,506,700 |
| 2017/01/31 | 4,225 | 4,266 | 4,202 | 4,232 | -57 | -1.3% | 1,606,700 |
| 2017/01/30 | 4,283 | 4,299 | 4,233 | 4,289 | -5 | -0.1% | 1,026,900 |
| 2017/01/27 | 4,280 | 4,330 | 4,272 | 4,294 | +70 | +1.7% | 2,326,100 |
| 2017/01/26 | 4,180 | 4,282 | 4,180 | 4,224 | +107 | +2.6% | 2,147,900 |
| 2017/01/25 | 4,154 | 4,156 | 4,107 | 4,117 | +33 | +0.8% | 1,288,300 |
| 2017/01/24 | 4,121 | 4,138 | 4,079 | 4,084 | -107 | -2.6% | 2,333,300 |
| 2017/01/23 | 4,200 | 4,229 | 4,174 | 4,191 | -56 | -1.3% | 1,165,800 |
| 2017/01/20 | 4,229 | 4,277 | 4,200 | 4,247 | +25 | +0.6% | 1,186,600 |
| 2017/01/19 | 4,250 | 4,317 | 4,158 | 4,222 | +44 | +1.1% | 2,488,400 |
| 2017/01/18 | 4,164 | 4,190 | 4,056 | 4,178 | -11 | -0.3% | 1,672,900 |
2001～
2050
件表示中 / 3715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 | 385,200円 | +2.7% | +3.3% | 4.15% | 9.73倍 | 0.88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 | 152,300円 | +7.1% | +16.3% | 4.33% | 11.58倍 | 0.60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 | 128,100円 | +11.9% | +12.3% | 2.26% | 12.22倍 | 1.07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 | 776,400円 | +33.8% | +27.5% | 0.00% | 21.05倍 | 4.49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 | 92,200円 | +12.3% | +18.1% | 3.69% | 11.02倍 | 0.82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
