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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 548 | 548.8 | 537 | 537.2 | -16.6 | -3% | 20,162,000 |
| 2015/06/08 | 565 | 567.4 | 550.2 | 553.8 | +2 | +0.4% | 14,107,000 |
| 2015/06/05 | 548 | 552.6 | 545.1 | 551.8 | -3.2 | -0.6% | 10,567,000 |
| 2015/06/04 | 550.9 | 561.5 | 547.9 | 555 | +5.5 | +1% | 17,892,000 |
| 2015/06/03 | 554 | 554.8 | 546.1 | 549.5 | -12 | -2.1% | 29,543,000 |
| 2015/06/02 | 572.1 | 573.9 | 558.6 | 561.5 | -12.5 | -2.2% | 18,282,000 |
| 2015/06/01 | 563.3 | 575 | 558.1 | 574 | +4.1 | +0.7% | 13,877,000 |
| 2015/05/29 | 569.7 | 572.9 | 561.1 | 569.9 | -6.5 | -1.1% | 25,198,000 |
| 2015/05/28 | 561.5 | 577 | 554 | 576.4 | +17.9 | +3.2% | 27,650,000 |
| 2015/05/27 | 556.5 | 561.3 | 548.1 | 558.5 | +2.6 | +0.5% | 14,936,000 |
| 2015/05/26 | 560.9 | 560.9 | 552.8 | 555.9 | -1.9 | -0.3% | 11,235,000 |
| 2015/05/25 | 563.8 | 564.3 | 557.1 | 557.8 | -2.4 | -0.4% | 12,394,000 |
| 2015/05/22 | 562 | 563.6 | 555.3 | 560.2 | -2.1 | -0.4% | 10,552,000 |
| 2015/05/21 | 559 | 567.4 | 549.7 | 562.3 | +1.5 | +0.3% | 21,497,000 |
| 2015/05/20 | 568.9 | 569.8 | 559.9 | 560.8 | +1.9 | +0.3% | 17,574,000 |
| 2015/05/19 | 557.6 | 561.3 | 554.4 | 558.9 | +5.8 | +1% | 22,273,000 |
| 2015/05/18 | 537.5 | 553.8 | 536.5 | 553.1 | +15.7 | +2.9% | 22,579,000 |
| 2015/05/15 | 545 | 546.3 | 523.9 | 537.4 | +1.8 | +0.3% | 19,168,000 |
| 2015/05/14 | 537 | 542.4 | 531.5 | 535.6 | -3.4 | -0.6% | 18,612,000 |
| 2015/05/13 | 541 | 546.3 | 533.3 | 539 | -0.7 | -0.1% | 16,088,000 |
| 2015/05/12 | 536.9 | 541.6 | 532 | 539.7 | +2.6 | +0.5% | 14,913,000 |
| 2015/05/11 | 546 | 551.1 | 536 | 537.1 | -0.4 | -0.1% | 17,266,000 |
| 2015/05/08 | 528 | 540.4 | 523 | 537.5 | +12 | +2.3% | 25,377,000 |
| 2015/05/07 | 523 | 529.3 | 521.6 | 525.5 | -3.6 | -0.7% | 18,648,000 |
| 2015/05/01 | 525.9 | 533.6 | 520.4 | 529.1 | -1.2 | -0.2% | 16,673,000 |
| 2015/04/30 | 538.6 | 540.5 | 528.3 | 530.3 | -14.7 | -2.7% | 32,422,000 |
| 2015/04/28 | 551.7 | 551.9 | 543 | 545 | -1.2 | -0.2% | 15,152,000 |
| 2015/04/27 | 547.2 | 551.7 | 539.5 | 546.2 | +0.3 | +0.1% | 16,043,000 |
| 2015/04/24 | 551.7 | 552.8 | 543.2 | 545.9 | -9.2 | -1.7% | 17,543,000 |
| 2015/04/23 | 567.5 | 568.5 | 547.8 | 555.1 | -7.9 | -1.4% | 23,971,000 |
| 2015/04/22 | 549.9 | 566.1 | 549 | 563 | +16.2 | +3% | 37,284,000 |
| 2015/04/21 | 538.6 | 549.8 | 535.5 | 546.8 | +11.3 | +2.1% | 19,436,000 |
| 2015/04/20 | 533 | 543.6 | 528.4 | 535.5 | -3.9 | -0.7% | 15,347,000 |
| 2015/04/17 | 533.9 | 547.9 | 531 | 539.4 | +5.8 | +1.1% | 28,087,000 |
| 2015/04/16 | 508 | 537.3 | 507.8 | 533.6 | +30.6 | +6.1% | 41,323,000 |
| 2015/04/15 | 499.2 | 503.2 | 497.5 | 503 | +0.4 | +0.1% | 11,972,000 |
| 2015/04/14 | 498.5 | 504.4 | 497.3 | 502.6 | +3.6 | +0.7% | 12,084,000 |
| 2015/04/13 | 499 | 500 | 493.2 | 499 | -0.7 | -0.1% | 7,812,000 |
| 2015/04/10 | 500 | 504.2 | 497.5 | 499.7 | -0.4 | -0.1% | 12,578,000 |
| 2015/04/09 | 503 | 505.5 | 497.9 | 500.1 | -3.5 | -0.7% | 13,703,000 |
| 2015/04/08 | 505 | 508.9 | 503.4 | 503.6 | +1.6 | +0.3% | 14,479,000 |
| 2015/04/07 | 501.3 | 507.1 | 497.6 | 502 | +3.6 | +0.7% | 13,399,000 |
| 2015/04/06 | 496 | 498.9 | 490.8 | 498.4 | -2 | -0.4% | 8,985,000 |
| 2015/04/03 | 496.5 | 501.5 | 493.2 | 500.4 | -2.3 | -0.5% | 10,177,000 |
| 2015/04/02 | 497 | 508.8 | 496.1 | 502.7 | +6.1 | +1.2% | 17,153,000 |
| 2015/04/01 | 493.8 | 504 | 491.8 | 496.6 | +1.1 | +0.2% | 17,112,000 |
| 2015/03/31 | 509 | 512.3 | 495.5 | 495.5 | -10.6 | -2.1% | 15,420,000 |
| 2015/03/30 | 508.5 | 508.5 | 497.5 | 506.1 | -2.6 | -0.5% | 18,053,000 |
| 2015/03/27 | 513.2 | 519.1 | 502 | 508.7 | -7.9 | -1.5% | 14,334,000 |
| 2015/03/26 | 516 | 519.3 | 511.7 | 516.6 | -3.3 | -0.6% | 17,555,000 |
2501～
2550
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
