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 |
|---|---|---|---|---|---|---|---|
| 2022/01/11 | 4,161 | 4,278 | 4,134 | 4,268 | +142 | +3.4% | 1,607,100 |
| 2022/01/07 | 4,092 | 4,180 | 4,085 | 4,126 | +57 | +1.4% | 1,531,700 |
| 2022/01/06 | 4,057 | 4,096 | 4,037 | 4,069 | +42 | +1% | 1,177,600 |
| 2022/01/05 | 3,985 | 4,036 | 3,952 | 4,027 | +73 | +1.8% | 1,252,600 |
| 2022/01/04 | 3,894 | 3,963 | 3,860 | 3,954 | +111 | +2.9% | 1,031,000 |
| 2021/12/30 | 3,849 | 3,864 | 3,827 | 3,843 | -18 | -0.5% | 471,900 |
| 2021/12/29 | 3,879 | 3,899 | 3,854 | 3,861 | -12 | -0.3% | 606,900 |
| 2021/12/28 | 3,859 | 3,874 | 3,840 | 3,873 | +46 | +1.2% | 621,100 |
| 2021/12/27 | 3,862 | 3,866 | 3,819 | 3,827 | -32 | -0.8% | 449,500 |
| 2021/12/24 | 3,875 | 3,880 | 3,847 | 3,859 | -20 | -0.5% | 485,400 |
| 2021/12/23 | 3,858 | 3,879 | 3,841 | 3,879 | +30 | +0.8% | 719,200 |
| 2021/12/22 | 3,868 | 3,886 | 3,839 | 3,849 | -22 | -0.6% | 601,900 |
| 2021/12/21 | 3,858 | 3,907 | 3,838 | 3,871 | +68 | +1.8% | 1,008,100 |
| 2021/12/20 | 3,895 | 3,904 | 3,793 | 3,803 | -142 | -3.6% | 927,700 |
| 2021/12/17 | 3,950 | 3,980 | 3,931 | 3,945 | -4 | -0.1% | 1,312,500 |
| 2021/12/16 | 3,919 | 3,957 | 3,912 | 3,949 | +37 | +0.9% | 919,000 |
| 2021/12/15 | 3,894 | 3,925 | 3,889 | 3,912 | +26 | +0.7% | 762,300 |
| 2021/12/14 | 3,860 | 3,888 | 3,857 | 3,886 | +24 | +0.6% | 730,400 |
| 2021/12/13 | 3,888 | 3,893 | 3,861 | 3,862 | +36 | +0.9% | 906,700 |
| 2021/12/10 | 3,926 | 3,926 | 3,824 | 3,826 | -35 | -0.9% | 1,426,300 |
| 2021/12/09 | 3,855 | 3,881 | 3,852 | 3,861 | -19 | -0.5% | 726,900 |
| 2021/12/08 | 3,871 | 3,901 | 3,865 | 3,880 | +45 | +1.2% | 1,821,600 |
| 2021/12/07 | 3,755 | 3,837 | 3,743 | 3,835 | +61 | +1.6% | 2,081,600 |
| 2021/12/06 | 3,749 | 3,782 | 3,722 | 3,774 | +51 | +1.4% | 1,207,100 |
| 2021/12/03 | 3,676 | 3,727 | 3,615 | 3,723 | +71 | +1.9% | 941,200 |
| 2021/12/02 | 3,575 | 3,660 | 3,572 | 3,652 | +28 | +0.8% | 1,015,800 |
| 2021/12/01 | 3,577 | 3,634 | 3,575 | 3,624 | +64 | +1.8% | 1,232,600 |
| 2021/11/30 | 3,636 | 3,652 | 3,550 | 3,560 | -72 | -2% | 3,577,000 |
| 2021/11/29 | 3,642 | 3,686 | 3,621 | 3,632 | -69 | -1.9% | 1,605,700 |
| 2021/11/26 | 3,731 | 3,731 | 3,677 | 3,701 | -30 | -0.8% | 980,900 |
| 2021/11/25 | 3,695 | 3,740 | 3,686 | 3,731 | +22 | +0.6% | 773,500 |
| 2021/11/24 | 3,709 | 3,775 | 3,698 | 3,709 | +31 | +0.8% | 1,510,200 |
| 2021/11/22 | 3,615 | 3,683 | 3,601 | 3,678 | +52 | +1.4% | 1,559,200 |
| 2021/11/19 | 3,587 | 3,643 | 3,581 | 3,626 | +30 | +0.8% | 1,728,800 |
| 2021/11/18 | 3,584 | 3,603 | 3,562 | 3,596 | +12 | +0.3% | 1,382,600 |
| 2021/11/17 | 3,648 | 3,655 | 3,575 | 3,584 | -79 | -2.2% | 1,937,600 |
| 2021/11/16 | 3,701 | 3,719 | 3,660 | 3,663 | -23 | -0.6% | 1,343,000 |
| 2021/11/15 | 3,721 | 3,732 | 3,673 | 3,686 | -21 | -0.6% | 2,121,000 |
| 2021/11/12 | 3,758 | 3,800 | 3,701 | 3,707 | -170 | -4.4% | 3,003,200 |
| 2021/11/11 | 3,935 | 3,950 | 3,871 | 3,877 | +4 | +0.1% | 630,400 |
| 2021/11/10 | 3,888 | 3,919 | 3,862 | 3,873 | -27 | -0.7% | 693,600 |
| 2021/11/09 | 3,936 | 3,966 | 3,900 | 3,900 | -4 | -0.1% | 729,400 |
| 2021/11/08 | 3,945 | 3,957 | 3,901 | 3,904 | -7 | -0.2% | 720,700 |
| 2021/11/05 | 3,909 | 3,924 | 3,884 | 3,911 | -48 | -1.2% | 604,100 |
| 2021/11/04 | 3,972 | 3,974 | 3,943 | 3,959 | +102 | +2.6% | 1,650,300 |
| 2021/11/02 | 3,849 | 3,881 | 3,835 | 3,857 | -15 | -0.4% | 774,000 |
| 2021/11/01 | 3,820 | 3,875 | 3,808 | 3,872 | +118 | +3.1% | 893,000 |
| 2021/10/29 | 3,803 | 3,805 | 3,722 | 3,754 | -49 | -1.3% | 1,099,500 |
| 2021/10/28 | 3,820 | 3,838 | 3,782 | 3,803 | -39 | -1% | 784,400 |
| 2021/10/27 | 3,827 | 3,850 | 3,802 | 3,842 | ±0 | ±0% | 657,000 |
851～
900
件表示中 / 3732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 | 388,500円 | +2.7% | +3.3% | 4.12% | 9.82倍 | 0.89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 | 158,200円 | +7.1% | +16.3% | 4.17% | 12.03倍 | 0.62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 | 132,100円 | +11.9% | +12.3% | 2.20% | 12.60倍 | 1.11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 | 653,400円 | +33.8% | +27.5% | 0.00% | 17.72倍 | 3.77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 |
| 千葉銀 | 133,000円 | +10.4% | +15.6% | 3.61% | 11.07倍 | 0.79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
