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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 330.8 | 342.3 | 323.4 | 328.3 | -2.7 | -0.8% | 32,968,000 |
| 2016/02/16 | 316.5 | 340.9 | 316 | 331 | +12 | +3.8% | 36,178,000 |
| 2016/02/15 | 310.9 | 323.7 | 307.3 | 319 | +27.1 | +9.3% | 37,812,000 |
| 2016/02/12 | 283 | 306.4 | 281.5 | 291.9 | -2.3 | -0.8% | 57,072,000 |
| 2016/02/10 | 311.8 | 311.8 | 291.5 | 294.2 | -15.8 | -5.1% | 40,181,000 |
| 2016/02/09 | 315 | 315.1 | 306.2 | 310 | -23.2 | -7% | 29,014,000 |
| 2016/02/08 | 329.9 | 337.2 | 320.6 | 333.2 | +0.7 | +0.2% | 26,085,000 |
| 2016/02/05 | 333.9 | 340.5 | 328.7 | 332.5 | -4.7 | -1.4% | 31,036,000 |
| 2016/02/04 | 331 | 345 | 330.3 | 337.2 | -0.7 | -0.2% | 35,487,000 |
| 2016/02/03 | 350 | 352 | 335.9 | 337.9 | -19.1 | -5.4% | 34,626,000 |
| 2016/02/02 | 356.2 | 362.8 | 353 | 357 | +1.2 | +0.3% | 39,084,000 |
| 2016/02/01 | 348.1 | 362.6 | 348.1 | 355.8 | -24 | -6.3% | 55,644,000 |
| 2016/01/29 | 390 | 398 | 355.1 | 379.8 | -8.4 | -2.2% | 54,563,000 |
| 2016/01/28 | 391 | 396.7 | 386.8 | 388.2 | -5.4 | -1.4% | 14,760,000 |
| 2016/01/27 | 396.5 | 401.3 | 392.8 | 393.6 | +6.8 | +1.8% | 26,122,000 |
| 2016/01/26 | 387 | 389.7 | 381.7 | 386.8 | -10.9 | -2.7% | 14,785,000 |
| 2016/01/25 | 403.4 | 404.7 | 394.8 | 397.7 | +5.1 | +1.3% | 24,785,000 |
| 2016/01/22 | 388.8 | 395.1 | 385 | 392.6 | +18 | +4.8% | 26,434,000 |
| 2016/01/21 | 390.2 | 395.5 | 374.6 | 374.6 | -16 | -4.1% | 19,928,000 |
| 2016/01/20 | 402 | 403.3 | 389.2 | 390.6 | -13.8 | -3.4% | 20,273,000 |
| 2016/01/19 | 401 | 407.2 | 397.3 | 404.4 | -1.5 | -0.4% | 12,378,000 |
| 2016/01/18 | 399.7 | 407.6 | 395.7 | 405.9 | -3.9 | -1% | 16,379,000 |
| 2016/01/15 | 422.7 | 424.6 | 405.2 | 409.8 | -7.3 | -1.8% | 24,748,000 |
| 2016/01/14 | 410.1 | 418.3 | 406.4 | 417.1 | -5.5 | -1.3% | 18,258,000 |
| 2016/01/13 | 421.5 | 426.7 | 419.6 | 422.6 | +9.7 | +2.3% | 16,640,000 |
| 2016/01/12 | 420 | 423.3 | 412.7 | 412.9 | -18 | -4.2% | 25,912,000 |
| 2016/01/08 | 432.3 | 441.4 | 426.8 | 430.9 | -6.4 | -1.5% | 17,190,000 |
| 2016/01/07 | 443.9 | 447.4 | 435.8 | 437.3 | -9.3 | -2.1% | 13,472,000 |
| 2016/01/06 | 456 | 456.1 | 442.5 | 446.6 | -6.5 | -1.4% | 13,430,000 |
| 2016/01/05 | 450.8 | 458.9 | 449 | 453.1 | +2.1 | +0.5% | 10,122,000 |
| 2016/01/04 | 453.1 | 462.3 | 447.7 | 451 | -10 | -2.2% | 13,734,000 |
| 2015/12/30 | 464.8 | 468.5 | 460.8 | 461 | -1 | -0.2% | 8,813,000 |
| 2015/12/29 | 454.4 | 463.6 | 452.5 | 462 | +7.4 | +1.6% | 11,818,000 |
| 2015/12/28 | 448.6 | 457.6 | 448.6 | 454.6 | +6 | +1.3% | 9,395,000 |
| 2015/12/25 | 453 | 453.7 | 443.7 | 448.6 | -10.8 | -2.4% | 12,273,000 |
| 2015/12/24 | 463.3 | 467.3 | 459 | 459.4 | +2.4 | +0.5% | 8,266,000 |
| 2015/12/22 | 457.5 | 462.8 | 453.5 | 457 | +0.3 | +0.1% | 10,417,000 |
| 2015/12/21 | 450.6 | 458.5 | 448.7 | 456.7 | -0.4 | -0.1% | 13,698,000 |
| 2015/12/18 | 470 | 475.6 | 455.6 | 457.1 | -9.7 | -2.1% | 23,063,000 |
| 2015/12/17 | 469.7 | 472.4 | 465.5 | 466.8 | +5.9 | +1.3% | 17,793,000 |
| 2015/12/16 | 451.3 | 465.5 | 451.1 | 460.9 | +19.8 | +4.5% | 24,523,000 |
| 2015/12/15 | 444.8 | 447.8 | 441.1 | 441.1 | -4.1 | -0.9% | 16,692,000 |
| 2015/12/14 | 442.9 | 446.6 | 435.8 | 445.2 | -12.8 | -2.8% | 22,182,000 |
| 2015/12/11 | 451.4 | 459.5 | 450.2 | 458 | -1.4 | -0.3% | 26,550,000 |
| 2015/12/10 | 460.5 | 462.3 | 458 | 459.4 | -5.1 | -1.1% | 17,113,000 |
| 2015/12/09 | 461.4 | 467.4 | 458.6 | 464.5 | +2.1 | +0.5% | 18,743,000 |
| 2015/12/08 | 471.6 | 472.2 | 461 | 462.4 | -8.7 | -1.8% | 16,991,000 |
| 2015/12/07 | 468.7 | 475.9 | 468 | 471.1 | +4.2 | +0.9% | 14,958,000 |
| 2015/12/04 | 464 | 467.9 | 461.6 | 466.9 | -6.9 | -1.5% | 20,807,000 |
| 2015/12/03 | 473 | 475.1 | 470.4 | 473.8 | -1.2 | -0.3% | 10,769,000 |
2251～
2300
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
