三井住友トラスト・ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,566 | 3,647 | 3,559 | 3,643 | +77 | +2.2% | 4,418,200 |
| 2024/05/30 | 3,516 | 3,588 | 3,498 | 3,566 | +12 | +0.3% | 2,883,500 |
| 2024/05/29 | 3,590 | 3,618 | 3,544 | 3,554 | -18 | -0.5% | 3,012,000 |
| 2024/05/28 | 3,558 | 3,586 | 3,549 | 3,572 | -20 | -0.6% | 1,775,900 |
| 2024/05/27 | 3,550 | 3,592 | 3,541 | 3,592 | +26 | +0.7% | 1,430,200 |
| 2024/05/24 | 3,553 | 3,595 | 3,535 | 3,566 | +4 | +0.1% | 1,474,300 |
| 2024/05/23 | 3,580 | 3,582 | 3,533 | 3,562 | -24 | -0.7% | 1,897,600 |
| 2024/05/22 | 3,621 | 3,634 | 3,551 | 3,586 | -34 | -0.9% | 2,113,200 |
| 2024/05/21 | 3,616 | 3,650 | 3,597 | 3,620 | -33 | -0.9% | 2,154,800 |
| 2024/05/20 | 3,586 | 3,680 | 3,585 | 3,653 | +85 | +2.4% | 2,738,200 |
| 2024/05/17 | 3,557 | 3,574 | 3,500 | 3,568 | -27 | -0.8% | 2,903,800 |
| 2024/05/16 | 3,591 | 3,600 | 3,547 | 3,595 | +11 | +0.3% | 3,498,900 |
| 2024/05/15 | 3,555 | 3,625 | 3,533 | 3,584 | +289 | +8.8% | 7,858,100 |
| 2024/05/14 | 3,271 | 3,316 | 3,268 | 3,295 | +12 | +0.4% | 2,591,500 |
| 2024/05/13 | 3,265 | 3,302 | 3,245 | 3,283 | +4 | +0.1% | 2,299,000 |
| 2024/05/10 | 3,225 | 3,280 | 3,218 | 3,279 | +63 | +2% | 1,984,300 |
| 2024/05/09 | 3,215 | 3,234 | 3,199 | 3,216 | +22 | +0.7% | 1,499,600 |
| 2024/05/08 | 3,213 | 3,231 | 3,185 | 3,194 | -40 | -1.2% | 1,684,800 |
| 2024/05/07 | 3,253 | 3,259 | 3,185 | 3,234 | -12 | -0.4% | 2,906,700 |
| 2024/05/02 | 3,252 | 3,262 | 3,228 | 3,246 | -34 | -1% | 1,645,000 |
| 2024/05/01 | 3,252 | 3,289 | 3,227 | 3,280 | -38 | -1.1% | 1,531,600 |
| 2024/04/30 | 3,290 | 3,323 | 3,276 | 3,318 | +59 | +1.8% | 2,630,900 |
| 2024/04/26 | 3,248 | 3,285 | 3,233 | 3,259 | +8 | +0.2% | 2,146,400 |
| 2024/04/25 | 3,284 | 3,285 | 3,240 | 3,251 | -49 | -1.5% | 1,952,400 |
| 2024/04/24 | 3,240 | 3,303 | 3,222 | 3,300 | +62 | +1.9% | 2,511,200 |
| 2024/04/23 | 3,245 | 3,275 | 3,225 | 3,238 | -5 | -0.2% | 1,704,800 |
| 2024/04/22 | 3,235 | 3,259 | 3,202 | 3,243 | +70 | +2.2% | 2,625,100 |
| 2024/04/19 | 3,213 | 3,216 | 3,148 | 3,173 | -48 | -1.5% | 2,894,800 |
| 2024/04/18 | 3,195 | 3,228 | 3,169 | 3,221 | +25 | +0.8% | 2,103,000 |
| 2024/04/17 | 3,258 | 3,258 | 3,153 | 3,196 | -28 | -0.9% | 2,406,700 |
| 2024/04/16 | 3,292 | 3,319 | 3,223 | 3,224 | -67 | -2% | 1,948,400 |
| 2024/04/15 | 3,245 | 3,297 | 3,221 | 3,291 | -13 | -0.4% | 2,094,200 |
| 2024/04/12 | 3,317 | 3,325 | 3,291 | 3,304 | -5 | -0.2% | 2,200,800 |
| 2024/04/11 | 3,219 | 3,320 | 3,217 | 3,309 | +64 | +2% | 2,049,600 |
| 2024/04/10 | 3,217 | 3,251 | 3,206 | 3,245 | -19 | -0.6% | 1,473,900 |
| 2024/04/09 | 3,275 | 3,284 | 3,248 | 3,264 | +7 | +0.2% | 1,741,300 |
| 2024/04/08 | 3,236 | 3,266 | 3,216 | 3,257 | +56 | +1.7% | 2,162,800 |
| 2024/04/05 | 3,181 | 3,201 | 3,148 | 3,201 | -27 | -0.8% | 2,580,000 |
| 2024/04/04 | 3,229 | 3,236 | 3,191 | 3,228 | +35 | +1.1% | 2,611,900 |
| 2024/04/03 | 3,159 | 3,198 | 3,128 | 3,193 | +34 | +1.1% | 3,841,400 |
| 2024/04/02 | 3,185 | 3,215 | 3,128 | 3,159 | -26 | -0.8% | 2,786,500 |
| 2024/04/01 | 3,308 | 3,322 | 3,173 | 3,185 | -123 | -3.7% | 3,462,700 |
| 2024/03/29 | 3,276 | 3,317 | 3,276 | 3,308 | +50 | +1.5% | 1,632,300 |
| 2024/03/28 | 3,267 | 3,318 | 3,224 | 3,258 | -74 | -2.2% | 3,727,800 |
| 2024/03/27 | 3,345 | 3,378 | 3,329 | 3,332 | -7 | -0.2% | 3,440,000 |
| 2024/03/26 | 3,370 | 3,377 | 3,331 | 3,339 | -26 | -0.8% | 1,964,900 |
| 2024/03/25 | 3,409 | 3,409 | 3,357 | 3,365 | -46 | -1.3% | 2,882,000 |
| 2024/03/22 | 3,355 | 3,421 | 3,349 | 3,411 | +75 | +2.2% | 3,799,200 |
| 2024/03/21 | 3,296 | 3,336 | 3,249 | 3,336 | +102 | +3.2% | 4,103,600 |
| 2024/03/19 | 3,231 | 3,283 | 3,172 | 3,234 | +10 | +0.3% | 3,521,300 |
1～
50
件表示中 / 3467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 | 364,300円 | +1.0% | +196.1% | 3.98% | 10.92倍 | 0.84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 | 321,400円 | +9.8% | +14.9% | 3.58% | 10.86倍 | 0.80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 | 155,300円 | +5.6% | +5.8% | 3.35% | 15.39倍 | 0.58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 | 108,400円 | +4.1% | +4.1% | 2.12% | 15.31倍 | 0.91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 |
| 千葉銀 | 149,300円 | +6.2% | +8.5% | 2.41% | 15.70倍 | 0.90倍 |
|
地銀大手。千葉県で断トツ。東京展開強化。武蔵野銀や横浜銀と提携。地銀１０行以上の広域連携も |
市場注目の銘柄
チャート関連のコラム
