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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,299 | 3,354 | 3,286 | 3,310 | +105 | +3.3% | 1,525,900 |
| 2021/01/06 | 3,160 | 3,221 | 3,145 | 3,205 | +49 | +1.6% | 992,900 |
| 2021/01/05 | 3,158 | 3,170 | 3,132 | 3,156 | -11 | -0.3% | 958,900 |
| 2021/01/04 | 3,180 | 3,193 | 3,132 | 3,167 | -10 | -0.3% | 864,100 |
| 2020/12/30 | 3,218 | 3,218 | 3,177 | 3,177 | -26 | -0.8% | 795,900 |
| 2020/12/29 | 3,176 | 3,212 | 3,173 | 3,203 | +44 | +1.4% | 720,900 |
| 2020/12/28 | 3,139 | 3,161 | 3,126 | 3,159 | +18 | +0.6% | 499,000 |
| 2020/12/25 | 3,138 | 3,152 | 3,128 | 3,141 | +15 | +0.5% | 424,800 |
| 2020/12/24 | 3,122 | 3,147 | 3,110 | 3,126 | +65 | +2.1% | 763,000 |
| 2020/12/23 | 3,077 | 3,096 | 3,031 | 3,061 | -50 | -1.6% | 1,021,400 |
| 2020/12/22 | 3,090 | 3,129 | 3,087 | 3,111 | -20 | -0.6% | 939,100 |
| 2020/12/21 | 3,159 | 3,194 | 3,117 | 3,131 | +12 | +0.4% | 836,700 |
| 2020/12/18 | 3,091 | 3,119 | 3,084 | 3,119 | +39 | +1.3% | 1,331,900 |
| 2020/12/17 | 3,120 | 3,132 | 3,080 | 3,080 | -60 | -1.9% | 937,400 |
| 2020/12/16 | 3,123 | 3,160 | 3,112 | 3,140 | -5 | -0.2% | 784,200 |
| 2020/12/15 | 3,179 | 3,179 | 3,138 | 3,145 | -55 | -1.7% | 964,800 |
| 2020/12/14 | 3,194 | 3,238 | 3,188 | 3,200 | +7 | +0.2% | 1,111,500 |
| 2020/12/11 | 3,185 | 3,197 | 3,166 | 3,193 | +22 | +0.7% | 1,170,600 |
| 2020/12/10 | 3,194 | 3,206 | 3,171 | 3,171 | +5 | +0.2% | 1,133,600 |
| 2020/12/09 | 3,147 | 3,166 | 3,141 | 3,166 | +15 | +0.5% | 785,200 |
| 2020/12/08 | 3,139 | 3,166 | 3,131 | 3,151 | -25 | -0.8% | 848,100 |
| 2020/12/07 | 3,215 | 3,217 | 3,163 | 3,176 | -2 | -0.1% | 929,100 |
| 2020/12/04 | 3,150 | 3,181 | 3,141 | 3,178 | +5 | +0.2% | 960,300 |
| 2020/12/03 | 3,202 | 3,208 | 3,157 | 3,173 | +7 | +0.2% | 1,293,800 |
| 2020/12/02 | 3,122 | 3,178 | 3,102 | 3,166 | +69 | +2.2% | 1,736,800 |
| 2020/12/01 | 3,069 | 3,104 | 3,049 | 3,097 | +46 | +1.5% | 1,451,300 |
| 2020/11/30 | 3,172 | 3,191 | 3,036 | 3,051 | -149 | -4.7% | 1,967,600 |
| 2020/11/27 | 3,246 | 3,252 | 3,182 | 3,200 | -54 | -1.7% | 1,292,600 |
| 2020/11/26 | 3,239 | 3,271 | 3,215 | 3,254 | -2 | -0.1% | 1,161,400 |
| 2020/11/25 | 3,318 | 3,327 | 3,242 | 3,256 | +4 | +0.1% | 1,507,200 |
| 2020/11/24 | 3,305 | 3,311 | 3,248 | 3,252 | +47 | +1.5% | 1,266,300 |
| 2020/11/20 | 3,148 | 3,208 | 3,141 | 3,205 | +25 | +0.8% | 1,124,200 |
| 2020/11/19 | 3,167 | 3,197 | 3,148 | 3,180 | -23 | -0.7% | 994,000 |
| 2020/11/18 | 3,202 | 3,228 | 3,180 | 3,203 | -24 | -0.7% | 1,266,100 |
| 2020/11/17 | 3,190 | 3,233 | 3,171 | 3,227 | +82 | +2.6% | 1,731,200 |
| 2020/11/16 | 3,143 | 3,184 | 3,122 | 3,145 | +44 | +1.4% | 1,117,900 |
| 2020/11/13 | 3,051 | 3,155 | 3,047 | 3,101 | -30 | -1% | 1,410,000 |
| 2020/11/12 | 3,150 | 3,168 | 3,110 | 3,131 | -33 | -1% | 1,359,500 |
| 2020/11/11 | 3,190 | 3,228 | 3,130 | 3,164 | +73 | +2.4% | 2,040,500 |
| 2020/11/10 | 3,070 | 3,099 | 2,988.5 | 3,091 | +225.5 | +7.9% | 3,465,900 |
| 2020/11/09 | 2,889 | 2,899 | 2,853 | 2,865.5 | -19 | -0.7% | 1,473,500 |
| 2020/11/06 | 2,854 | 2,885.5 | 2,826 | 2,884.5 | +49 | +1.7% | 1,600,200 |
| 2020/11/05 | 2,852 | 2,861.5 | 2,795 | 2,835.5 | -50.5 | -1.7% | 1,747,400 |
| 2020/11/04 | 2,949 | 2,966 | 2,882.5 | 2,886 | +22.5 | +0.8% | 1,383,900 |
| 2020/11/02 | 2,820.5 | 2,874.5 | 2,811 | 2,863.5 | +80 | +2.9% | 1,481,300 |
| 2020/10/30 | 2,814 | 2,817.5 | 2,769.5 | 2,783.5 | -24 | -0.9% | 1,329,200 |
| 2020/10/29 | 2,790 | 2,819.5 | 2,781.5 | 2,807.5 | -0.5 | ±0% | 864,200 |
| 2020/10/28 | 2,816.5 | 2,831 | 2,793 | 2,808 | -54 | -1.9% | 1,468,000 |
| 2020/10/27 | 2,878 | 2,881.5 | 2,844.5 | 2,862 | -24.5 | -0.8% | 1,098,000 |
| 2020/10/26 | 2,885.5 | 2,891.5 | 2,875.5 | 2,886.5 | -17 | -0.6% | 739,200 |
951～
1000
件表示中 / 3586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 | 374,300円 | +1.0% | +196.1% | 3.87% | 11.21倍 | 0.85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 | 144,500円 | +5.6% | +15.9% | 3.88% | 13.06倍 | 0.55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 | 124,700円 | +4.1% | +4.1% | 1.84% | 16.47倍 | 1.04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 | 88,300円 | +6.1% | +55.8% | 3.06% | 12.84倍 | 0.78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 |
| 千葉銀 | 120,400円 | +9.4% | +9.5% | 2.99% | 12.31倍 | 0.74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
