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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 464.8 | 474.3 | 461 | 461.9 | +2.5 | +0.5% | 20,056,000 |
| 2015/11/02 | 463.9 | 463.9 | 453.5 | 459.4 | -8.3 | -1.8% | 18,236,000 |
| 2015/10/30 | 467.9 | 477.5 | 460.2 | 467.7 | +2.4 | +0.5% | 22,818,000 |
| 2015/10/29 | 468 | 469 | 460.7 | 465.3 | -0.1 | ±0% | 37,657,000 |
| 2015/10/28 | 467.4 | 472.5 | 464 | 465.4 | -1.4 | -0.3% | 11,737,000 |
| 2015/10/27 | 476 | 477.2 | 466.3 | 466.8 | -11.9 | -2.5% | 16,143,000 |
| 2015/10/26 | 482.5 | 485.9 | 478.5 | 478.7 | +5.2 | +1.1% | 12,359,000 |
| 2015/10/23 | 477.9 | 480.6 | 472.8 | 473.5 | +8.3 | +1.8% | 15,436,000 |
| 2015/10/22 | 459.8 | 470.1 | 459.1 | 465.2 | -0.9 | -0.2% | 10,423,000 |
| 2015/10/21 | 452 | 469.1 | 450 | 466.1 | +13.7 | +3% | 20,137,000 |
| 2015/10/20 | 450 | 457 | 445.9 | 452.4 | +4.7 | +1% | 16,098,000 |
| 2015/10/19 | 455.5 | 455.7 | 447 | 447.7 | -6 | -1.3% | 11,917,000 |
| 2015/10/16 | 452 | 458.1 | 449 | 453.7 | +7.1 | +1.6% | 15,124,000 |
| 2015/10/15 | 438 | 450.2 | 436.7 | 446.6 | +5.1 | +1.2% | 19,075,000 |
| 2015/10/14 | 445 | 448.3 | 438.3 | 441.5 | -9.3 | -2.1% | 23,135,000 |
| 2015/10/13 | 460.5 | 463.5 | 449.2 | 450.8 | -16.9 | -3.6% | 23,613,000 |
| 2015/10/09 | 463 | 469.2 | 459.2 | 467.7 | +10.8 | +2.4% | 19,773,000 |
| 2015/10/08 | 452.8 | 461.7 | 451.7 | 456.9 | -2.8 | -0.6% | 17,284,000 |
| 2015/10/07 | 450 | 462.2 | 450 | 459.7 | +9.2 | +2% | 15,409,000 |
| 2015/10/06 | 457.5 | 460.7 | 450 | 450.5 | +1 | +0.2% | 14,804,000 |
| 2015/10/05 | 448.7 | 453.4 | 445.4 | 449.5 | +3 | +0.7% | 10,874,000 |
| 2015/10/02 | 443 | 448.1 | 438.9 | 446.5 | -0.8 | -0.2% | 12,218,000 |
| 2015/10/01 | 436.6 | 453.7 | 431.1 | 447.3 | +9.9 | +2.3% | 21,460,000 |
| 2015/09/30 | 427.8 | 441.4 | 427.1 | 437.4 | +17.1 | +4.1% | 26,169,000 |
| 2015/09/29 | 430 | 432 | 417.8 | 420.3 | -22 | -5% | 27,972,000 |
| 2015/09/28 | 442.1 | 450.2 | 437.8 | 442.3 | -12.6 | -2.8% | 20,472,000 |
| 2015/09/25 | 439.8 | 456.8 | 436.2 | 454.9 | +21.7 | +5% | 39,427,000 |
| 2015/09/24 | 450.7 | 454.3 | 431.3 | 433.2 | -25.5 | -5.6% | 41,190,000 |
| 2015/09/18 | 469 | 472.4 | 455.2 | 458.7 | -14.6 | -3.1% | 22,682,000 |
| 2015/09/17 | 470 | 475.9 | 466.3 | 473.3 | +5.5 | +1.2% | 14,892,000 |
| 2015/09/16 | 469.9 | 472.3 | 466 | 467.8 | +2.2 | +0.5% | 10,761,000 |
| 2015/09/15 | 477.7 | 485.3 | 465.6 | 465.6 | -7.9 | -1.7% | 18,949,000 |
| 2015/09/14 | 480 | 481.1 | 470.4 | 473.5 | -9.1 | -1.9% | 12,508,000 |
| 2015/09/11 | 480.4 | 485 | 473.2 | 482.6 | +6.2 | +1.3% | 25,853,000 |
| 2015/09/10 | 467.2 | 479 | 466.5 | 476.4 | -2.4 | -0.5% | 23,032,000 |
| 2015/09/09 | 469.5 | 481.3 | 463.2 | 478.8 | +27 | +6% | 25,232,000 |
| 2015/09/08 | 454.1 | 460.7 | 449.3 | 451.8 | -1.9 | -0.4% | 19,491,000 |
| 2015/09/07 | 454.3 | 456.4 | 448.3 | 453.7 | -7.6 | -1.6% | 24,678,000 |
| 2015/09/04 | 476.6 | 477.3 | 453.8 | 461.3 | -12.7 | -2.7% | 25,307,000 |
| 2015/09/03 | 483.6 | 486.6 | 472.5 | 474 | -5.4 | -1.1% | 17,911,000 |
| 2015/09/02 | 475.2 | 490.2 | 473.2 | 479.4 | -10.4 | -2.1% | 19,811,000 |
| 2015/09/01 | 505.8 | 506.2 | 489.8 | 489.8 | -11.4 | -2.3% | 22,468,000 |
| 2015/08/31 | 505 | 505.6 | 497.5 | 501.2 | -10.9 | -2.1% | 17,724,000 |
| 2015/08/28 | 511.4 | 515.6 | 509 | 512.1 | +14.9 | +3% | 18,973,000 |
| 2015/08/27 | 500 | 504.3 | 495.5 | 497.2 | +9.6 | +2% | 22,193,000 |
| 2015/08/26 | 482.2 | 491.9 | 470 | 487.6 | +10.9 | +2.3% | 24,873,000 |
| 2015/08/25 | 479 | 499.9 | 469.3 | 476.7 | -13.4 | -2.7% | 31,284,000 |
| 2015/08/24 | 506.5 | 510.8 | 487.9 | 490.1 | -41 | -7.7% | 36,822,000 |
| 2015/08/21 | 535 | 538.9 | 525.2 | 531.1 | -20.8 | -3.8% | 22,433,000 |
| 2015/08/20 | 557.5 | 561.5 | 551.6 | 551.9 | -10 | -1.8% | 13,289,000 |
2401～
2450
件表示中 / 3773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 | 421,900円 | +2.7% | +3.3% | 3.79% | 10.60倍 | 0.96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 | 186,300円 | +7.1% | +16.3% | 3.54% | 14.17倍 | 0.74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 | 149,500円 | +11.9% | +12.3% | 1.94% | 14.16倍 | 1.25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 | 839,800円 | +33.8% | +27.5% | 0.00% | 22.77倍 | 4.86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 | 112,500円 | +12.3% | +18.1% | 3.02% | 13.44倍 | 1.00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
