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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 3,719 | 3,752 | 3,695 | 3,741 | +43 | +1.2% | 1,081,300 |
| 2019/10/10 | 3,676 | 3,700 | 3,644 | 3,698 | +31 | +0.8% | 891,400 |
| 2019/10/09 | 3,639 | 3,678 | 3,637 | 3,667 | -55 | -1.5% | 1,368,100 |
| 2019/10/08 | 3,725 | 3,749 | 3,710 | 3,722 | -17 | -0.5% | 1,250,700 |
| 2019/10/07 | 3,780 | 3,795 | 3,720 | 3,739 | -31 | -0.8% | 899,000 |
| 2019/10/04 | 3,769 | 3,775 | 3,737 | 3,770 | -46 | -1.2% | 1,057,500 |
| 2019/10/03 | 3,798 | 3,819 | 3,779 | 3,816 | -80 | -2.1% | 1,221,500 |
| 2019/10/02 | 3,864 | 3,911 | 3,859 | 3,896 | -17 | -0.4% | 1,418,800 |
| 2019/10/01 | 3,910 | 3,960 | 3,895 | 3,913 | +17 | +0.4% | 1,100,800 |
| 2019/09/30 | 3,912 | 3,936 | 3,880 | 3,896 | -36 | -0.9% | 1,351,800 |
| 2019/09/27 | 3,930 | 3,959 | 3,891 | 3,932 | -70 | -1.7% | 1,153,700 |
| 2019/09/26 | 3,993 | 4,027 | 3,989 | 4,002 | +44 | +1.1% | 1,324,000 |
| 2019/09/25 | 3,921 | 3,977 | 3,908 | 3,958 | +11 | +0.3% | 1,182,400 |
| 2019/09/24 | 3,960 | 3,976 | 3,936 | 3,947 | -39 | -1% | 1,844,300 |
| 2019/09/20 | 4,015 | 4,039 | 3,976 | 3,986 | -30 | -0.7% | 2,872,400 |
| 2019/09/19 | 4,013 | 4,071 | 3,997 | 4,016 | +33 | +0.8% | 1,692,700 |
| 2019/09/18 | 3,980 | 3,998 | 3,925 | 3,983 | -38 | -0.9% | 1,588,000 |
| 2019/09/17 | 3,953 | 4,053 | 3,940 | 4,021 | +42 | +1.1% | 1,458,200 |
| 2019/09/13 | 3,982 | 3,982 | 3,918 | 3,979 | +67 | +1.7% | 2,234,700 |
| 2019/09/12 | 3,937 | 3,937 | 3,850 | 3,912 | +18 | +0.5% | 1,741,800 |
| 2019/09/11 | 3,883 | 3,895 | 3,835 | 3,894 | +136 | +3.6% | 2,002,700 |
| 2019/09/10 | 3,709 | 3,758 | 3,705 | 3,758 | +115 | +3.2% | 2,089,800 |
| 2019/09/09 | 3,556 | 3,649 | 3,555 | 3,643 | +87 | +2.4% | 1,761,100 |
| 2019/09/06 | 3,564 | 3,586 | 3,541 | 3,556 | +16 | +0.5% | 606,100 |
| 2019/09/05 | 3,494 | 3,569 | 3,494 | 3,540 | +50 | +1.4% | 1,234,600 |
| 2019/09/04 | 3,480 | 3,495 | 3,455 | 3,490 | -13 | -0.4% | 711,300 |
| 2019/09/03 | 3,470 | 3,515 | 3,470 | 3,503 | +35 | +1% | 868,300 |
| 2019/09/02 | 3,444 | 3,474 | 3,440 | 3,468 | -4 | -0.1% | 498,500 |
| 2019/08/30 | 3,460 | 3,479 | 3,430 | 3,472 | +46 | +1.3% | 1,125,100 |
| 2019/08/29 | 3,422 | 3,427 | 3,399 | 3,426 | +23 | +0.7% | 613,900 |
| 2019/08/28 | 3,377 | 3,422 | 3,374 | 3,403 | -7 | -0.2% | 845,100 |
| 2019/08/27 | 3,439 | 3,457 | 3,402 | 3,410 | +13 | +0.4% | 1,065,300 |
| 2019/08/26 | 3,331 | 3,408 | 3,326 | 3,397 | -40 | -1.2% | 949,500 |
| 2019/08/23 | 3,419 | 3,447 | 3,404 | 3,437 | +14 | +0.4% | 537,700 |
| 2019/08/22 | 3,438 | 3,441 | 3,412 | 3,423 | -14 | -0.4% | 618,100 |
| 2019/08/21 | 3,394 | 3,442 | 3,385 | 3,437 | -6 | -0.2% | 873,200 |
| 2019/08/20 | 3,445 | 3,454 | 3,432 | 3,443 | +1 | ±0% | 544,300 |
| 2019/08/19 | 3,415 | 3,446 | 3,407 | 3,442 | +42 | +1.2% | 711,100 |
| 2019/08/16 | 3,404 | 3,415 | 3,391 | 3,400 | -38 | -1.1% | 947,500 |
| 2019/08/15 | 3,398 | 3,439 | 3,386 | 3,438 | -39 | -1.1% | 735,200 |
| 2019/08/14 | 3,472 | 3,482 | 3,454 | 3,477 | +7 | +0.2% | 917,000 |
| 2019/08/13 | 3,464 | 3,481 | 3,438 | 3,470 | -40 | -1.1% | 943,500 |
| 2019/08/09 | 3,540 | 3,540 | 3,495 | 3,510 | -12 | -0.3% | 1,076,600 |
| 2019/08/08 | 3,540 | 3,541 | 3,503 | 3,522 | -47 | -1.3% | 931,800 |
| 2019/08/07 | 3,528 | 3,600 | 3,525 | 3,569 | +31 | +0.9% | 1,429,700 |
| 2019/08/06 | 3,458 | 3,542 | 3,431 | 3,538 | +10 | +0.3% | 1,363,700 |
| 2019/08/05 | 3,571 | 3,574 | 3,498 | 3,528 | -84 | -2.3% | 1,255,700 |
| 2019/08/02 | 3,625 | 3,652 | 3,594 | 3,612 | -105 | -2.8% | 1,725,700 |
| 2019/08/01 | 3,708 | 3,763 | 3,707 | 3,717 | -17 | -0.5% | 1,127,100 |
| 2019/07/31 | 3,755 | 3,789 | 3,693 | 3,734 | -144 | -3.7% | 2,226,600 |
1251～
1300
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
