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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 442.9 | 445.7 | 436.1 | 440 | +3.7 | +0.8% | 22,762,000 |
| 2015/02/06 | 438 | 445.8 | 435.3 | 436.3 | ±0 | ±0% | 31,158,000 |
| 2015/02/05 | 420.9 | 439.2 | 419.9 | 436.3 | +16.9 | +4% | 57,246,000 |
| 2015/02/04 | 407.7 | 424.9 | 407 | 419.4 | +13.1 | +3.2% | 39,305,000 |
| 2015/02/03 | 413.2 | 414.7 | 405.8 | 406.3 | -6.9 | -1.7% | 35,907,000 |
| 2015/02/02 | 410.1 | 413.7 | 408.5 | 413.2 | -3.3 | -0.8% | 22,393,000 |
| 2015/01/30 | 427.4 | 429 | 416.1 | 416.5 | +5.1 | +1.2% | 50,104,000 |
| 2015/01/29 | 414.8 | 414.9 | 409.3 | 411.4 | -3.6 | -0.9% | 19,308,000 |
| 2015/01/28 | 414.2 | 416.1 | 410.8 | 415 | -6.6 | -1.6% | 20,741,000 |
| 2015/01/27 | 417.5 | 423.4 | 417.4 | 421.6 | +5.3 | +1.3% | 20,343,000 |
| 2015/01/26 | 415.5 | 416.6 | 409.3 | 416.3 | -1.9 | -0.5% | 26,135,000 |
| 2015/01/23 | 422.8 | 423.8 | 416.7 | 418.2 | +0.6 | +0.1% | 30,044,000 |
| 2015/01/22 | 421.5 | 421.5 | 412.8 | 417.6 | -2.9 | -0.7% | 23,278,000 |
| 2015/01/21 | 422.4 | 425.9 | 417.7 | 420.5 | -5.4 | -1.3% | 21,945,000 |
| 2015/01/20 | 420.5 | 427 | 419.1 | 425.9 | +6.1 | +1.5% | 29,928,000 |
| 2015/01/19 | 424.8 | 425.7 | 417.1 | 419.8 | -2.1 | -0.5% | 21,675,000 |
| 2015/01/16 | 417.7 | 421.9 | 414.6 | 421.9 | -1.4 | -0.3% | 30,036,000 |
| 2015/01/15 | 417.8 | 424.3 | 416.3 | 423.3 | -0.7 | -0.2% | 29,802,000 |
| 2015/01/14 | 419.4 | 425.1 | 418.8 | 424 | +0.3 | +0.1% | 28,664,000 |
| 2015/01/13 | 424 | 425.8 | 414.9 | 423.7 | -4.5 | -1.1% | 24,881,000 |
| 2015/01/09 | 430 | 431.9 | 423.2 | 428.2 | +0.2 | ±0% | 26,148,000 |
| 2015/01/08 | 432 | 432.4 | 426.2 | 428 | -0.6 | -0.1% | 32,842,000 |
| 2015/01/07 | 430.4 | 432.8 | 425.3 | 428.6 | -12.8 | -2.9% | 38,187,000 |
| 2015/01/06 | 445.4 | 446.7 | 439.9 | 441.4 | -17.2 | -3.8% | 29,955,000 |
| 2015/01/05 | 459.1 | 460.8 | 450.6 | 458.6 | -4.6 | -1% | 15,719,000 |
| 2014/12/30 | 469.9 | 470 | 463 | 463.2 | -4.8 | -1% | 7,421,000 |
| 2014/12/29 | 474.1 | 475 | 463.5 | 468 | -1.6 | -0.3% | 10,352,000 |
| 2014/12/26 | 467.7 | 472.4 | 467.4 | 469.6 | +1.9 | +0.4% | 5,660,000 |
| 2014/12/25 | 467.8 | 468.8 | 465.2 | 467.7 | -1.4 | -0.3% | 7,268,000 |
| 2014/12/24 | 470 | 471.4 | 468.1 | 469.1 | +3.1 | +0.7% | 13,675,000 |
| 2014/12/22 | 465.8 | 472.5 | 465 | 466 | +2.1 | +0.5% | 15,383,000 |
| 2014/12/19 | 465.1 | 465.9 | 458.8 | 463.9 | +13.6 | +3% | 23,581,000 |
| 2014/12/18 | 456.5 | 459.9 | 450.3 | 450.3 | +6.2 | +1.4% | 24,271,000 |
| 2014/12/17 | 442.1 | 449.5 | 441.3 | 444.1 | -2.1 | -0.5% | 15,354,000 |
| 2014/12/16 | 446 | 451.2 | 444.5 | 446.2 | -7.6 | -1.7% | 20,966,000 |
| 2014/12/15 | 455 | 458.6 | 452.4 | 453.8 | -13.1 | -2.8% | 24,892,000 |
| 2014/12/12 | 468.7 | 473.7 | 466.1 | 466.9 | -6.5 | -1.4% | 32,787,000 |
| 2014/12/11 | 466.9 | 475.7 | 459.2 | 473.4 | -6.2 | -1.3% | 23,981,000 |
| 2014/12/10 | 489.7 | 492.6 | 476 | 479.6 | -12.1 | -2.5% | 19,067,000 |
| 2014/12/09 | 491.7 | 493.7 | 486.7 | 491.7 | -6.3 | -1.3% | 17,339,000 |
| 2014/12/08 | 500 | 501.9 | 494.4 | 498 | -0.4 | -0.1% | 16,327,000 |
| 2014/12/05 | 496 | 499.7 | 496 | 498.4 | +7.3 | +1.5% | 21,717,000 |
| 2014/12/04 | 488.8 | 494 | 488.3 | 491.1 | +3.7 | +0.8% | 16,123,000 |
| 2014/12/03 | 493.4 | 496.5 | 485.5 | 487.4 | -5.8 | -1.2% | 18,302,000 |
| 2014/12/02 | 490.1 | 494.3 | 487 | 493.2 | -0.8 | -0.2% | 16,174,000 |
| 2014/12/01 | 494.1 | 496.9 | 491 | 494 | +0.6 | +0.1% | 11,958,000 |
| 2014/11/28 | 487.6 | 495.6 | 487.5 | 493.4 | +7.5 | +1.5% | 15,771,000 |
| 2014/11/27 | 487.9 | 491.2 | 485.6 | 485.9 | -4.7 | -1% | 19,602,000 |
| 2014/11/26 | 485.8 | 492.2 | 485.6 | 490.6 | +2 | +0.4% | 18,857,000 |
| 2014/11/25 | 490.1 | 492.5 | 486.5 | 488.6 | +2.5 | +0.5% | 22,572,000 |
2501～
2550
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
