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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 570 | 574.7 | 561.4 | 561.9 | -10.6 | -1.9% | 16,059,000 |
| 2015/08/18 | 569.3 | 575.7 | 567 | 572.5 | +4.7 | +0.8% | 11,147,000 |
| 2015/08/17 | 575.5 | 578.1 | 562.8 | 567.8 | -6.5 | -1.1% | 14,251,000 |
| 2015/08/14 | 577.8 | 580 | 572.2 | 574.3 | +1.6 | +0.3% | 11,591,000 |
| 2015/08/13 | 579.1 | 580 | 567.1 | 572.7 | -6.5 | -1.1% | 14,431,000 |
| 2015/08/12 | 584.5 | 589 | 570.1 | 579.2 | -6.5 | -1.1% | 14,796,000 |
| 2015/08/11 | 589 | 593.8 | 580.3 | 585.7 | -1.5 | -0.3% | 13,006,000 |
| 2015/08/10 | 584.6 | 587.2 | 574.5 | 587.2 | +1.4 | +0.2% | 9,125,000 |
| 2015/08/07 | 575.9 | 586.3 | 573.1 | 585.8 | +9.9 | +1.7% | 9,933,000 |
| 2015/08/06 | 581 | 588.6 | 575.2 | 575.9 | +1.4 | +0.2% | 14,887,000 |
| 2015/08/05 | 570 | 578.6 | 567.9 | 574.5 | +4.6 | +0.8% | 13,856,000 |
| 2015/08/04 | 569.4 | 572.8 | 566.7 | 569.9 | -0.1 | ±0% | 14,610,000 |
| 2015/08/03 | 577.2 | 577.3 | 559.6 | 570 | -5.8 | -1% | 19,418,000 |
| 2015/07/31 | 579.9 | 580 | 570 | 575.8 | +5.9 | +1% | 20,599,000 |
| 2015/07/30 | 563 | 574.4 | 563 | 569.9 | +11.9 | +2.1% | 12,138,000 |
| 2015/07/29 | 563.4 | 566.3 | 556.6 | 558 | +0.4 | +0.1% | 16,132,000 |
| 2015/07/28 | 562 | 564.1 | 550.6 | 557.6 | -9.7 | -1.7% | 15,655,000 |
| 2015/07/27 | 565 | 568.9 | 558.2 | 567.3 | -0.9 | -0.2% | 10,667,000 |
| 2015/07/24 | 574 | 574.5 | 564 | 568.2 | -4.8 | -0.8% | 12,272,000 |
| 2015/07/23 | 574 | 578 | 570.3 | 573 | +1.5 | +0.3% | 10,031,000 |
| 2015/07/22 | 578 | 578 | 571.2 | 571.5 | -17.5 | -3% | 22,521,000 |
| 2015/07/21 | 588.1 | 589.6 | 580.8 | 589 | +4 | +0.7% | 16,816,000 |
| 2015/07/17 | 569.5 | 587.6 | 569.1 | 585 | +16.9 | +3% | 28,345,000 |
| 2015/07/16 | 568.5 | 569 | 561.2 | 568.1 | +2.7 | +0.5% | 13,298,000 |
| 2015/07/15 | 570.3 | 570.3 | 560.2 | 565.4 | +2.4 | +0.4% | 12,348,000 |
| 2015/07/14 | 561.4 | 564 | 558.2 | 563 | +10.4 | +1.9% | 14,915,000 |
| 2015/07/13 | 547.5 | 554.6 | 543.7 | 552.6 | +12.2 | +2.3% | 14,939,000 |
| 2015/07/10 | 538.8 | 551.8 | 532.6 | 540.4 | +2.7 | +0.5% | 19,279,000 |
| 2015/07/09 | 526.3 | 538.2 | 515.6 | 537.7 | +1.4 | +0.3% | 25,378,000 |
| 2015/07/08 | 559.6 | 563.3 | 534.8 | 536.3 | -25.7 | -4.6% | 24,241,000 |
| 2015/07/07 | 568 | 568.8 | 561.1 | 562 | +1.1 | +0.2% | 12,151,000 |
| 2015/07/06 | 561.5 | 565 | 555.1 | 560.9 | -20.5 | -3.5% | 24,483,000 |
| 2015/07/03 | 572.4 | 583 | 568.9 | 581.4 | +13.3 | +2.3% | 21,925,000 |
| 2015/07/02 | 571 | 572.4 | 564 | 568.1 | +4.8 | +0.9% | 12,679,000 |
| 2015/07/01 | 566.8 | 567.9 | 557.1 | 563.3 | +2.7 | +0.5% | 11,224,000 |
| 2015/06/30 | 565.7 | 566 | 548.1 | 560.6 | -4.9 | -0.9% | 22,217,000 |
| 2015/06/29 | 562.2 | 571.8 | 560 | 565.5 | -16.7 | -2.9% | 25,708,000 |
| 2015/06/26 | 565.6 | 585 | 561.7 | 582.2 | +17.6 | +3.1% | 27,889,000 |
| 2015/06/25 | 562.8 | 567.8 | 561.2 | 564.6 | -2.4 | -0.4% | 14,106,000 |
| 2015/06/24 | 569.9 | 571.8 | 565.5 | 567 | +4.3 | +0.8% | 17,850,000 |
| 2015/06/23 | 567.9 | 572.7 | 558.8 | 562.7 | +4.8 | +0.9% | 25,642,000 |
| 2015/06/22 | 544.5 | 559.3 | 542.8 | 557.9 | +20 | +3.7% | 23,559,000 |
| 2015/06/19 | 536.6 | 541 | 532.1 | 537.9 | +8.1 | +1.5% | 19,493,000 |
| 2015/06/18 | 532.1 | 535.2 | 525.6 | 529.8 | -5.5 | -1% | 15,272,000 |
| 2015/06/17 | 535.4 | 542 | 533.6 | 535.3 | +4.6 | +0.9% | 23,468,000 |
| 2015/06/16 | 544 | 545 | 529.1 | 530.7 | -22.5 | -4.1% | 34,917,000 |
| 2015/06/15 | 548.4 | 554.9 | 546 | 553.2 | +7.2 | +1.3% | 19,860,000 |
| 2015/06/12 | 540.8 | 548 | 539.4 | 546 | +4.5 | +0.8% | 31,508,000 |
| 2015/06/11 | 545 | 552.6 | 540 | 541.5 | +4.9 | +0.9% | 17,656,000 |
| 2015/06/10 | 538 | 546 | 534.4 | 536.6 | -0.6 | -0.1% | 21,099,000 |
2451～
2500
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
