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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,860 | 3,885 | 3,852 | 3,878 | +8 | +0.2% | 727,500 |
| 2019/07/29 | 3,896 | 3,899 | 3,861 | 3,870 | -22 | -0.6% | 577,300 |
| 2019/07/26 | 3,885 | 3,902 | 3,870 | 3,892 | -8 | -0.2% | 603,600 |
| 2019/07/25 | 3,937 | 3,937 | 3,898 | 3,900 | ±0 | ±0% | 497,400 |
| 2019/07/24 | 3,920 | 3,928 | 3,897 | 3,900 | +25 | +0.6% | 881,100 |
| 2019/07/23 | 3,859 | 3,895 | 3,854 | 3,875 | -5 | -0.1% | 471,100 |
| 2019/07/22 | 3,901 | 3,912 | 3,870 | 3,880 | -6 | -0.2% | 564,800 |
| 2019/07/19 | 3,860 | 3,902 | 3,825 | 3,886 | +65 | +1.7% | 972,400 |
| 2019/07/18 | 3,868 | 3,873 | 3,807 | 3,821 | -78 | -2% | 1,345,900 |
| 2019/07/17 | 3,900 | 3,938 | 3,876 | 3,899 | -20 | -0.5% | 875,300 |
| 2019/07/16 | 3,937 | 3,939 | 3,905 | 3,919 | -35 | -0.9% | 917,700 |
| 2019/07/12 | 3,953 | 3,968 | 3,935 | 3,954 | +1 | ±0% | 805,800 |
| 2019/07/11 | 3,951 | 3,972 | 3,943 | 3,953 | +7 | +0.2% | 731,200 |
| 2019/07/10 | 3,929 | 3,955 | 3,921 | 3,946 | -9 | -0.2% | 1,294,800 |
| 2019/07/09 | 3,952 | 3,994 | 3,934 | 3,955 | +12 | +0.3% | 856,700 |
| 2019/07/08 | 3,968 | 3,984 | 3,936 | 3,943 | +6 | +0.2% | 714,300 |
| 2019/07/05 | 3,925 | 3,958 | 3,920 | 3,937 | +1 | ±0% | 626,700 |
| 2019/07/04 | 3,952 | 3,952 | 3,928 | 3,936 | -7 | -0.2% | 655,300 |
| 2019/07/03 | 3,962 | 3,965 | 3,922 | 3,943 | -57 | -1.4% | 1,165,000 |
| 2019/07/02 | 4,000 | 4,016 | 3,988 | 4,000 | +9 | +0.2% | 812,100 |
| 2019/07/01 | 3,976 | 4,005 | 3,966 | 3,991 | +85 | +2.2% | 1,447,000 |
| 2019/06/28 | 3,903 | 3,925 | 3,876 | 3,906 | -8 | -0.2% | 939,700 |
| 2019/06/27 | 3,879 | 3,927 | 3,874 | 3,914 | +40 | +1% | 895,800 |
| 2019/06/26 | 3,852 | 3,892 | 3,841 | 3,874 | -1 | ±0% | 967,800 |
| 2019/06/25 | 3,885 | 3,921 | 3,857 | 3,875 | -43 | -1.1% | 1,332,300 |
| 2019/06/24 | 3,907 | 3,919 | 3,886 | 3,918 | +23 | +0.6% | 776,300 |
| 2019/06/21 | 3,912 | 3,922 | 3,871 | 3,895 | -33 | -0.8% | 2,032,500 |
| 2019/06/20 | 3,924 | 3,954 | 3,918 | 3,928 | ±0 | ±0% | 831,100 |
| 2019/06/19 | 3,916 | 3,953 | 3,909 | 3,928 | +43 | +1.1% | 1,759,400 |
| 2019/06/18 | 3,878 | 3,926 | 3,865 | 3,885 | +5 | +0.1% | 1,292,200 |
| 2019/06/17 | 3,934 | 3,963 | 3,879 | 3,880 | -69 | -1.7% | 1,860,400 |
| 2019/06/14 | 3,971 | 3,971 | 3,942 | 3,949 | -25 | -0.6% | 1,436,300 |
| 2019/06/13 | 3,961 | 3,980 | 3,930 | 3,974 | -12 | -0.3% | 1,260,200 |
| 2019/06/12 | 4,026 | 4,033 | 3,978 | 3,986 | -46 | -1.1% | 1,440,800 |
| 2019/06/11 | 3,993 | 4,044 | 3,990 | 4,032 | +22 | +0.5% | 1,439,200 |
| 2019/06/10 | 4,030 | 4,039 | 3,999 | 4,010 | +7 | +0.2% | 1,071,800 |
| 2019/06/07 | 4,015 | 4,027 | 3,970 | 4,003 | -30 | -0.7% | 1,498,700 |
| 2019/06/06 | 4,001 | 4,035 | 3,968 | 4,033 | -21 | -0.5% | 1,328,500 |
| 2019/06/05 | 4,040 | 4,094 | 4,025 | 4,054 | +72 | +1.8% | 1,546,500 |
| 2019/06/04 | 3,986 | 3,999 | 3,951 | 3,982 | -4 | -0.1% | 1,228,100 |
| 2019/06/03 | 3,943 | 3,986 | 3,932 | 3,986 | +1 | ±0% | 978,700 |
| 2019/05/31 | 3,990 | 4,017 | 3,967 | 3,985 | -40 | -1% | 1,231,600 |
| 2019/05/30 | 3,966 | 4,036 | 3,961 | 4,025 | +50 | +1.3% | 1,172,400 |
| 2019/05/29 | 3,944 | 3,990 | 3,937 | 3,975 | -15 | -0.4% | 1,097,700 |
| 2019/05/28 | 3,943 | 3,998 | 3,940 | 3,990 | +41 | +1% | 1,007,400 |
| 2019/05/27 | 3,930 | 3,966 | 3,919 | 3,949 | +8 | +0.2% | 722,400 |
| 2019/05/24 | 3,883 | 3,954 | 3,871 | 3,941 | +11 | +0.3% | 1,130,900 |
| 2019/05/23 | 3,898 | 3,946 | 3,876 | 3,930 | +8 | +0.2% | 1,026,800 |
| 2019/05/22 | 3,924 | 3,934 | 3,901 | 3,922 | +11 | +0.3% | 1,232,800 |
| 2019/05/21 | 3,813 | 3,919 | 3,808 | 3,911 | +65 | +1.7% | 1,683,200 |
1301～
1350
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
