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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,345 | 3,378 | 3,329 | 3,332 | -7 | -0.2% | 3,440,000 |
| 2024/03/26 | 3,370 | 3,377 | 3,331 | 3,339 | -26 | -0.8% | 1,964,900 |
| 2024/03/25 | 3,409 | 3,409 | 3,357 | 3,365 | -46 | -1.3% | 2,882,000 |
| 2024/03/22 | 3,355 | 3,421 | 3,349 | 3,411 | +75 | +2.2% | 3,799,200 |
| 2024/03/21 | 3,296 | 3,336 | 3,249 | 3,336 | +102 | +3.2% | 4,103,600 |
| 2024/03/19 | 3,231 | 3,283 | 3,172 | 3,234 | +10 | +0.3% | 3,521,300 |
| 2024/03/18 | 3,226 | 3,236 | 3,190 | 3,224 | +61 | +1.9% | 2,087,600 |
| 2024/03/15 | 3,175 | 3,226 | 3,157 | 3,163 | -12 | -0.4% | 2,737,900 |
| 2024/03/14 | 3,155 | 3,176 | 3,137 | 3,175 | -9 | -0.3% | 2,448,200 |
| 2024/03/13 | 3,231 | 3,236 | 3,153 | 3,184 | +14 | +0.4% | 2,418,100 |
| 2024/03/12 | 3,200 | 3,218 | 3,122 | 3,170 | -58 | -1.8% | 2,992,900 |
| 2024/03/11 | 3,324 | 3,332 | 3,189 | 3,228 | -94 | -2.8% | 4,778,500 |
| 2024/03/08 | 3,282 | 3,355 | 3,232 | 3,322 | +58 | +1.8% | 5,264,200 |
| 2024/03/07 | 3,250 | 3,328 | 3,230 | 3,264 | +80 | +2.5% | 4,158,800 |
| 2024/03/06 | 3,214 | 3,218 | 3,177 | 3,184 | -4 | -0.1% | 2,881,100 |
| 2024/03/05 | 3,138 | 3,192 | 3,121 | 3,188 | +69 | +2.2% | 1,944,300 |
| 2024/03/04 | 3,127 | 3,129 | 3,089 | 3,119 | -16 | -0.5% | 2,062,700 |
| 2024/03/01 | 3,069 | 3,159 | 3,060 | 3,135 | +96 | +3.2% | 3,598,000 |
| 2024/02/29 | 3,021 | 3,054 | 3,003 | 3,039 | ±0 | ±0% | 3,190,300 |
| 2024/02/28 | 3,070 | 3,089 | 3,024 | 3,039 | -23 | -0.8% | 2,254,200 |
| 2024/02/27 | 3,027 | 3,112 | 2,988 | 3,062 | +51 | +1.7% | 4,571,500 |
| 2024/02/26 | 2,995.5 | 3,041 | 2,982 | 3,011 | +38.5 | +1.3% | 3,075,300 |
| 2024/02/22 | 2,963 | 2,990.5 | 2,956 | 2,972.5 | +16.5 | +0.6% | 2,298,000 |
| 2024/02/21 | 2,974 | 2,995 | 2,949 | 2,956 | -13.5 | -0.5% | 1,845,900 |
| 2024/02/20 | 2,981.5 | 3,004 | 2,958.5 | 2,969.5 | -18.5 | -0.6% | 2,426,500 |
| 2024/02/19 | 2,935 | 2,988 | 2,932.5 | 2,988 | +59 | +2% | 2,421,600 |
| 2024/02/16 | 2,892 | 2,938 | 2,886.5 | 2,929 | +56 | +1.9% | 3,088,700 |
| 2024/02/15 | 2,898 | 2,917 | 2,862.5 | 2,873 | -24 | -0.8% | 2,461,100 |
| 2024/02/14 | 2,949.5 | 2,954.5 | 2,881 | 2,897 | -41.5 | -1.4% | 2,393,300 |
| 2024/02/13 | 2,862.5 | 2,943.5 | 2,861.5 | 2,938.5 | +83.5 | +2.9% | 3,466,100 |
| 2024/02/09 | 2,873.5 | 2,879.5 | 2,838.5 | 2,855 | -32 | -1.1% | 2,596,100 |
| 2024/02/08 | 2,898 | 2,916 | 2,872.5 | 2,887 | -14.5 | -0.5% | 2,491,200 |
| 2024/02/07 | 2,863 | 2,919 | 2,860 | 2,901.5 | +31.5 | +1.1% | 2,788,800 |
| 2024/02/06 | 2,982 | 2,982 | 2,863 | 2,870 | -142 | -4.7% | 6,135,700 |
| 2024/02/05 | 3,005 | 3,016 | 2,979 | 3,012 | +33 | +1.1% | 2,752,700 |
| 2024/02/02 | 2,941.5 | 2,991.5 | 2,931 | 2,979 | +34 | +1.2% | 2,973,600 |
| 2024/02/01 | 2,972.5 | 2,994.5 | 2,918 | 2,945 | -96 | -3.2% | 4,667,200 |
| 2024/01/31 | 2,985 | 3,041 | 2,965 | 3,041 | +86 | +2.9% | 3,560,800 |
| 2024/01/30 | 2,960 | 2,967 | 2,946 | 2,955 | -14 | -0.5% | 1,504,900 |
| 2024/01/29 | 2,968 | 2,982 | 2,947 | 2,969 | +32.5 | +1.1% | 1,976,000 |
| 2024/01/26 | 2,942 | 2,963.5 | 2,912 | 2,936.5 | -23 | -0.8% | 2,407,600 |
| 2024/01/25 | 2,978.5 | 2,992 | 2,937.5 | 2,959.5 | -18.5 | -0.6% | 2,504,300 |
| 2024/01/24 | 2,887 | 2,978 | 2,882 | 2,978 | +73.5 | +2.5% | 3,673,900 |
| 2024/01/23 | 2,889 | 2,914.5 | 2,863 | 2,904.5 | +5.5 | +0.2% | 3,301,300 |
| 2024/01/22 | 2,899 | 2,904.5 | 2,867.5 | 2,899 | +31.5 | +1.1% | 2,723,800 |
| 2024/01/19 | 2,887 | 2,888 | 2,852 | 2,867.5 | +4.5 | +0.2% | 2,069,300 |
| 2024/01/18 | 2,868 | 2,880.5 | 2,826.5 | 2,863 | -19.5 | -0.7% | 2,858,800 |
| 2024/01/17 | 2,917 | 2,933.5 | 2,878.5 | 2,882.5 | -26 | -0.9% | 2,267,500 |
| 2024/01/16 | 2,934 | 2,942.5 | 2,887 | 2,908.5 | -28 | -1% | 1,606,800 |
| 2024/01/15 | 2,861.5 | 2,951.5 | 2,861.5 | 2,936.5 | +77 | +2.7% | 2,058,600 |
201～
250
件表示中 / 3623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 | 369,400円 | +1.0% | +196.1% | 3.93% | 10.94倍 | 0.83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 | 396,300円 | +9.8% | +25.8% | 3.28% | 12.18倍 | 0.93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 | 153,600円 | +5.6% | +15.9% | 3.65% | 13.89倍 | 0.58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 | 113,000円 | +4.1% | +4.1% | 2.04% | 14.82倍 | 0.94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 | 87,700円 | +6.1% | +55.8% | 3.08% | 12.76倍 | 0.77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
