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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 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 |
| 2014/09/08 | 447.5 | 448.7 | 443.7 | 447.6 | +2.4 | +0.5% | 11,190,000 |
| 2014/09/05 | 447.8 | 448.5 | 443.5 | 445.2 | -1.9 | -0.4% | 12,348,000 |
| 2014/09/04 | 448.8 | 450.8 | 445.2 | 447.1 | -1.1 | -0.2% | 12,190,000 |
| 2014/09/03 | 455 | 457.2 | 447 | 448.2 | +9.8 | +2.2% | 32,608,000 |
| 2014/09/02 | 429.9 | 441.5 | 428.8 | 438.4 | +7.9 | +1.8% | 17,289,000 |
| 2014/09/01 | 427 | 431.4 | 425.6 | 430.5 | +3.6 | +0.8% | 7,867,000 |
| 2014/08/29 | 427 | 428.9 | 425.3 | 426.9 | -2.5 | -0.6% | 15,464,000 |
| 2014/08/28 | 433.1 | 434.1 | 426.9 | 429.4 | -8.3 | -1.9% | 18,807,000 |
| 2014/08/27 | 437 | 439.1 | 435.8 | 437.7 | +1.2 | +0.3% | 8,520,000 |
| 2014/08/26 | 439.6 | 442 | 435.5 | 436.5 | -2.9 | -0.7% | 7,170,000 |
| 2014/08/25 | 443.5 | 443.7 | 438.1 | 439.4 | +0.5 | +0.1% | 6,285,000 |
| 2014/08/22 | 444.7 | 446.4 | 437.7 | 438.9 | -0.3 | -0.1% | 12,194,000 |
| 2014/08/21 | 433 | 442.5 | 433 | 439.2 | +4.6 | +1.1% | 14,668,000 |
| 2014/08/20 | 434.8 | 440.4 | 434.4 | 434.6 | +1.8 | +0.4% | 11,397,000 |
| 2014/08/19 | 429.9 | 434 | 429.1 | 432.8 | +6.2 | +1.5% | 11,748,000 |
| 2014/08/18 | 433 | 433 | 424.6 | 426.6 | -3.5 | -0.8% | 9,107,000 |
| 2014/08/15 | 427.9 | 431.3 | 427.2 | 430.1 | +2.2 | +0.5% | 7,779,000 |
| 2014/08/14 | 431.7 | 434.2 | 426.2 | 427.9 | -0.1 | ±0% | 12,888,000 |
| 2014/08/13 | 424.8 | 429.9 | 422.8 | 428 | +3.2 | +0.8% | 9,638,000 |
| 2014/08/12 | 424.8 | 429.4 | 424.3 | 424.8 | +1.5 | +0.4% | 8,159,000 |
| 2014/08/11 | 422.5 | 426.3 | 420.2 | 423.3 | +8.5 | +2% | 13,708,000 |
| 2014/08/08 | 419.9 | 422.8 | 413.1 | 414.8 | -10.6 | -2.5% | 20,124,000 |
| 2014/08/07 | 422.9 | 425.7 | 418.1 | 425.4 | +3.2 | +0.8% | 15,774,000 |
| 2014/08/06 | 427 | 427 | 418.3 | 422.2 | -5.3 | -1.2% | 19,791,000 |
| 2014/08/05 | 432.5 | 435 | 424.6 | 427.5 | -6.9 | -1.6% | 27,002,000 |
| 2014/08/04 | 439.5 | 440 | 431.7 | 434.4 | -9.6 | -2.2% | 28,612,000 |
| 2014/08/01 | 445 | 447 | 441.7 | 444 | -8.1 | -1.8% | 19,476,000 |
2601～
2650
件表示中 / 3715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 | 385,200円 | +2.7% | +3.3% | 4.15% | 9.73倍 | 0.88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 | 152,300円 | +7.1% | +16.3% | 4.33% | 11.58倍 | 0.60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 | 128,100円 | +11.9% | +12.3% | 2.26% | 12.22倍 | 1.07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 | 776,400円 | +33.8% | +27.5% | 0.00% | 21.05倍 | 4.49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 | 92,200円 | +12.3% | +18.1% | 3.69% | 11.02倍 | 0.82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
