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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,995.5 | 3,041 | 2,982 | 3,011 | +38.5 | +1.3% | 3,075,300 |
| 2024/02/22 | 2,963 | 2,990.5 | 2,956 | 2,972.5 | +16.5 | +0.6% | 2,298,000 |
| 2024/02/21 | 2,974 | 2,995 | 2,949 | 2,956 | -13.5 | -0.5% | 1,845,900 |
| 2024/02/20 | 2,981.5 | 3,004 | 2,958.5 | 2,969.5 | -18.5 | -0.6% | 2,426,500 |
| 2024/02/19 | 2,935 | 2,988 | 2,932.5 | 2,988 | +59 | +2% | 2,421,600 |
| 2024/02/16 | 2,892 | 2,938 | 2,886.5 | 2,929 | +56 | +1.9% | 3,088,700 |
| 2024/02/15 | 2,898 | 2,917 | 2,862.5 | 2,873 | -24 | -0.8% | 2,461,100 |
| 2024/02/14 | 2,949.5 | 2,954.5 | 2,881 | 2,897 | -41.5 | -1.4% | 2,393,300 |
| 2024/02/13 | 2,862.5 | 2,943.5 | 2,861.5 | 2,938.5 | +83.5 | +2.9% | 3,466,100 |
| 2024/02/09 | 2,873.5 | 2,879.5 | 2,838.5 | 2,855 | -32 | -1.1% | 2,596,100 |
| 2024/02/08 | 2,898 | 2,916 | 2,872.5 | 2,887 | -14.5 | -0.5% | 2,491,200 |
| 2024/02/07 | 2,863 | 2,919 | 2,860 | 2,901.5 | +31.5 | +1.1% | 2,788,800 |
| 2024/02/06 | 2,982 | 2,982 | 2,863 | 2,870 | -142 | -4.7% | 6,135,700 |
| 2024/02/05 | 3,005 | 3,016 | 2,979 | 3,012 | +33 | +1.1% | 2,752,700 |
| 2024/02/02 | 2,941.5 | 2,991.5 | 2,931 | 2,979 | +34 | +1.2% | 2,973,600 |
| 2024/02/01 | 2,972.5 | 2,994.5 | 2,918 | 2,945 | -96 | -3.2% | 4,667,200 |
| 2024/01/31 | 2,985 | 3,041 | 2,965 | 3,041 | +86 | +2.9% | 3,560,800 |
| 2024/01/30 | 2,960 | 2,967 | 2,946 | 2,955 | -14 | -0.5% | 1,504,900 |
| 2024/01/29 | 2,968 | 2,982 | 2,947 | 2,969 | +32.5 | +1.1% | 1,976,000 |
| 2024/01/26 | 2,942 | 2,963.5 | 2,912 | 2,936.5 | -23 | -0.8% | 2,407,600 |
| 2024/01/25 | 2,978.5 | 2,992 | 2,937.5 | 2,959.5 | -18.5 | -0.6% | 2,504,300 |
| 2024/01/24 | 2,887 | 2,978 | 2,882 | 2,978 | +73.5 | +2.5% | 3,673,900 |
| 2024/01/23 | 2,889 | 2,914.5 | 2,863 | 2,904.5 | +5.5 | +0.2% | 3,301,300 |
| 2024/01/22 | 2,899 | 2,904.5 | 2,867.5 | 2,899 | +31.5 | +1.1% | 2,723,800 |
| 2024/01/19 | 2,887 | 2,888 | 2,852 | 2,867.5 | +4.5 | +0.2% | 2,069,300 |
| 2024/01/18 | 2,868 | 2,880.5 | 2,826.5 | 2,863 | -19.5 | -0.7% | 2,858,800 |
| 2024/01/17 | 2,917 | 2,933.5 | 2,878.5 | 2,882.5 | -26 | -0.9% | 2,267,500 |
| 2024/01/16 | 2,934 | 2,942.5 | 2,887 | 2,908.5 | -28 | -1% | 1,606,800 |
| 2024/01/15 | 2,861.5 | 2,951.5 | 2,861.5 | 2,936.5 | +77 | +2.7% | 2,058,600 |
| 2024/01/12 | 2,901 | 2,907.5 | 2,859 | 2,859.5 | -40.5 | -1.4% | 2,283,300 |
| 2024/01/11 | 2,874.5 | 2,935.5 | 2,871.5 | 2,900 | +62 | +2.2% | 2,569,700 |
| 2024/01/10 | 2,829 | 2,860 | 2,815.5 | 2,838 | -17 | -0.6% | 2,256,800 |
| 2024/01/09 | 2,805.5 | 2,859 | 2,800.5 | 2,855 | +7 | +0.2% | 2,853,600 |
| 2024/01/05 | 2,773 | 2,849.5 | 2,771 | 2,848 | +92 | +3.3% | 2,634,700 |
| 2024/01/04 | 2,754 | 2,758 | 2,694.5 | 2,756 | +50 | +1.8% | 1,863,700 |
| 2023/12/29 | 2,720 | 2,731.5 | 2,694.5 | 2,706 | +9.5 | +0.4% | 1,672,300 |
| 2023/12/28 | 2,686 | 2,703.5 | 2,682 | 2,696.5 | -2,711.5 | -50.1% | 1,596,900 |
| 2023/12/27 | 5,397 | 5,416 | 5,357 | 5,408 | +78 | +1.5% | 987,600 |
| 2023/12/26 | 5,320 | 5,362 | 5,287 | 5,330 | +9 | +0.2% | 905,500 |
| 2023/12/25 | 5,401 | 5,407 | 5,317 | 5,321 | -11 | -0.2% | 602,300 |
| 2023/12/22 | 5,270 | 5,343 | 5,267 | 5,332 | +114 | +2.2% | 970,800 |
| 2023/12/21 | 5,233 | 5,250 | 5,209 | 5,218 | -38 | -0.7% | 844,000 |
| 2023/12/20 | 5,192 | 5,289 | 5,170 | 5,256 | +20 | +0.4% | 973,500 |
| 2023/12/19 | 5,236 | 5,306 | 5,191 | 5,236 | +4 | +0.1% | 1,464,500 |
| 2023/12/18 | 5,273 | 5,278 | 5,123 | 5,232 | -119 | -2.2% | 2,016,000 |
| 2023/12/15 | 5,411 | 5,439 | 5,328 | 5,351 | -110 | -2% | 1,669,400 |
| 2023/12/14 | 5,598 | 5,598 | 5,438 | 5,461 | -91 | -1.6% | 1,644,200 |
| 2023/12/13 | 5,530 | 5,569 | 5,522 | 5,552 | +8 | +0.1% | 977,500 |
| 2023/12/12 | 5,610 | 5,617 | 5,544 | 5,544 | -59 | -1.1% | 1,244,000 |
| 2023/12/11 | 5,570 | 5,626 | 5,493 | 5,603 | +133 | +2.4% | 1,705,100 |
51～
100
件表示中 / 3452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 | 327,900円 | +10.0% | -0.3% | 3.35% | 27.76倍 | 0.80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 | 306,700円 | +9.0% | +8.9% | 3.26% | 12.15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 | 159,200円 | +6.6% | +3.2% | 3.14% | 17.18倍 | 0.64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 | 96,600円 | +0.2% | +1.0% | 2.28% | 15.00倍 | 0.87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 | 129,700円 | +7.8% | +1.2% | 2.47% | 15.21倍 | 0.84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
