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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 483 | 488 | 479.4 | 486.1 | +5.5 | +1.1% | 22,414,000 |
| 2014/11/20 | 478.8 | 484.9 | 478 | 480.6 | +8 | +1.7% | 23,950,000 |
| 2014/11/19 | 473.4 | 475.5 | 468.3 | 472.6 | +2.9 | +0.6% | 18,087,000 |
| 2014/11/18 | 475 | 476 | 466.1 | 469.7 | -1.3 | -0.3% | 23,432,000 |
| 2014/11/17 | 484 | 484 | 466.8 | 471 | -8.9 | -1.9% | 25,932,000 |
| 2014/11/14 | 487 | 487 | 472.1 | 479.9 | +5.9 | +1.2% | 27,027,000 |
| 2014/11/13 | 471.2 | 474 | 466.5 | 474 | -0.2 | ±0% | 17,658,000 |
| 2014/11/12 | 477 | 480.7 | 473.1 | 474.2 | +0.8 | +0.2% | 24,045,000 |
| 2014/11/11 | 467.5 | 475.4 | 465.2 | 473.4 | +2.6 | +0.6% | 16,873,000 |
| 2014/11/10 | 468.8 | 475 | 465.4 | 470.8 | +1 | +0.2% | 13,135,000 |
| 2014/11/07 | 470 | 472 | 465.7 | 469.8 | +5.2 | +1.1% | 19,482,000 |
| 2014/11/06 | 478 | 478.1 | 463.7 | 464.6 | -12.1 | -2.5% | 30,736,000 |
| 2014/11/05 | 476.7 | 479.8 | 468 | 476.7 | -0.3 | -0.1% | 31,265,000 |
| 2014/11/04 | 510 | 511 | 471.6 | 477 | +33 | +7.4% | 82,083,000 |
| 2014/10/31 | 421.8 | 447.5 | 419.5 | 444 | +26.1 | +6.2% | 48,003,000 |
| 2014/10/30 | 415.6 | 421.3 | 414.8 | 417.9 | +8.6 | +2.1% | 59,223,000 |
| 2014/10/29 | 407.9 | 412.7 | 406.5 | 409.3 | +6.2 | +1.5% | 22,466,000 |
| 2014/10/28 | 402.2 | 407.7 | 401 | 403.1 | +1.4 | +0.3% | 15,019,000 |
| 2014/10/27 | 400 | 403.9 | 398.1 | 401.7 | +4.7 | +1.2% | 12,897,000 |
| 2014/10/24 | 400 | 403.2 | 396 | 397 | +1.4 | +0.4% | 16,874,000 |
| 2014/10/23 | 398 | 400.5 | 393.8 | 395.6 | -5 | -1.2% | 23,820,000 |
| 2014/10/22 | 399.8 | 403.4 | 395.3 | 400.6 | +5.1 | +1.3% | 22,061,000 |
| 2014/10/21 | 400 | 404.4 | 393.1 | 395.5 | -1.2 | -0.3% | 21,968,000 |
| 2014/10/20 | 399.6 | 400.7 | 395 | 396.7 | +11.8 | +3.1% | 18,463,000 |
| 2014/10/17 | 396.3 | 396.7 | 383.4 | 384.9 | -12 | -3% | 36,731,000 |
| 2014/10/16 | 400 | 400.2 | 394.3 | 396.9 | -12.7 | -3.1% | 36,540,000 |
| 2014/10/15 | 413.5 | 414 | 405.5 | 409.6 | -5.5 | -1.3% | 33,202,000 |
| 2014/10/14 | 410 | 416.8 | 410 | 415.1 | -10.5 | -2.5% | 31,520,000 |
| 2014/10/10 | 422.6 | 426.3 | 418.4 | 425.6 | -7.1 | -1.6% | 24,286,000 |
| 2014/10/09 | 438.8 | 439.7 | 431.8 | 432.7 | -4.8 | -1.1% | 18,411,000 |
| 2014/10/08 | 435 | 438.9 | 429.7 | 437.5 | -6.2 | -1.4% | 26,653,000 |
| 2014/10/07 | 444 | 450 | 443.1 | 443.7 | -2.3 | -0.5% | 15,516,000 |
| 2014/10/06 | 448 | 452.7 | 445.2 | 446 | +5.2 | +1.2% | 18,196,000 |
| 2014/10/03 | 441.8 | 442.2 | 437.3 | 440.8 | -1.4 | -0.3% | 15,309,000 |
| 2014/10/02 | 445.2 | 447.8 | 440.3 | 442.2 | -12.3 | -2.7% | 22,467,000 |
| 2014/10/01 | 454.9 | 458.3 | 451.6 | 454.5 | -2 | -0.4% | 9,709,000 |
| 2014/09/30 | 458.9 | 460.1 | 451.6 | 456.5 | -3.9 | -0.8% | 13,384,000 |
| 2014/09/29 | 462 | 465.7 | 458.9 | 460.4 | -0.4 | -0.1% | 11,494,000 |
| 2014/09/26 | 460 | 462.3 | 454.8 | 460.8 | -11.8 | -2.5% | 21,303,000 |
| 2014/09/25 | 464.5 | 473 | 464.4 | 472.6 | +8.2 | +1.8% | 21,886,000 |
| 2014/09/24 | 469.8 | 469.8 | 461.5 | 464.4 | -1 | -0.2% | 18,121,000 |
| 2014/09/22 | 471.6 | 472.3 | 461.4 | 465.4 | -6.2 | -1.3% | 22,021,000 |
| 2014/09/19 | 469 | 474 | 464.8 | 471.6 | +12.2 | +2.7% | 29,773,000 |
| 2014/09/18 | 458 | 463.5 | 455.5 | 459.4 | +11.2 | +2.5% | 22,368,000 |
| 2014/09/17 | 448.4 | 450 | 444.7 | 448.2 | -0.2 | ±0% | 11,491,000 |
| 2014/09/16 | 452.2 | 453.9 | 445.5 | 448.4 | -7.5 | -1.6% | 13,778,000 |
| 2014/09/12 | 452.8 | 457.5 | 452.3 | 455.9 | +0.1 | ±0% | 18,658,000 |
| 2014/09/11 | 455.9 | 459.3 | 454 | 455.8 | +3.5 | +0.8% | 11,294,000 |
| 2014/09/10 | 447.1 | 454 | 446.1 | 452.3 | +5.2 | +1.2% | 13,323,000 |
| 2014/09/09 | 450.7 | 452.2 | 446.8 | 447.1 | -0.5 | -0.1% | 8,323,000 |
2551～
2600
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
