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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 5,475 | 5,558 | 5,462 | 5,470 | -65 | -1.2% | 2,266,400 |
| 2023/12/07 | 5,501 | 5,562 | 5,483 | 5,535 | -43 | -0.8% | 1,305,400 |
| 2023/12/06 | 5,474 | 5,581 | 5,459 | 5,578 | +127 | +2.3% | 1,184,400 |
| 2023/12/05 | 5,444 | 5,483 | 5,408 | 5,451 | +8 | +0.1% | 954,600 |
| 2023/12/04 | 5,536 | 5,553 | 5,442 | 5,443 | -145 | -2.6% | 1,440,200 |
| 2023/12/01 | 5,598 | 5,622 | 5,566 | 5,588 | +29 | +0.5% | 985,100 |
| 2023/11/30 | 5,534 | 5,654 | 5,527 | 5,559 | +59 | +1.1% | 2,804,200 |
| 2023/11/29 | 5,559 | 5,605 | 5,500 | 5,500 | -32 | -0.6% | 1,656,600 |
| 2023/11/28 | 5,523 | 5,569 | 5,489 | 5,532 | -20 | -0.4% | 999,200 |
| 2023/11/27 | 5,510 | 5,560 | 5,490 | 5,552 | +66 | +1.2% | 1,111,400 |
| 2023/11/24 | 5,498 | 5,506 | 5,451 | 5,486 | +32 | +0.6% | 879,500 |
| 2023/11/22 | 5,341 | 5,457 | 5,341 | 5,454 | +87 | +1.6% | 1,000,600 |
| 2023/11/21 | 5,350 | 5,404 | 5,341 | 5,367 | +1 | ±0% | 1,025,300 |
| 2023/11/20 | 5,334 | 5,433 | 5,333 | 5,366 | +22 | +0.4% | 1,488,300 |
| 2023/11/17 | 5,275 | 5,380 | 5,226 | 5,344 | +2 | ±0% | 1,521,000 |
| 2023/11/16 | 5,347 | 5,422 | 5,340 | 5,342 | +56 | +1.1% | 1,891,400 |
| 2023/11/15 | 5,450 | 5,481 | 5,276 | 5,286 | -264 | -4.8% | 3,123,900 |
| 2023/11/14 | 5,564 | 5,569 | 5,496 | 5,550 | +72 | +1.3% | 1,147,800 |
| 2023/11/13 | 5,509 | 5,544 | 5,431 | 5,478 | -45 | -0.8% | 1,286,900 |
| 2023/11/10 | 5,443 | 5,533 | 5,428 | 5,523 | +34 | +0.6% | 1,144,200 |
| 2023/11/09 | 5,351 | 5,501 | 5,301 | 5,489 | +82 | +1.5% | 1,826,900 |
| 2023/11/08 | 5,561 | 5,574 | 5,304 | 5,407 | -172 | -3.1% | 3,042,000 |
| 2023/11/07 | 5,625 | 5,628 | 5,533 | 5,579 | -85 | -1.5% | 1,985,700 |
| 2023/11/06 | 5,830 | 5,830 | 5,650 | 5,664 | -124 | -2.1% | 1,646,100 |
| 2023/11/02 | 5,811 | 5,854 | 5,737 | 5,788 | +67 | +1.2% | 1,521,400 |
| 2023/11/01 | 5,710 | 5,732 | 5,647 | 5,721 | +111 | +2% | 1,299,200 |
| 2023/10/31 | 5,650 | 5,675 | 5,457 | 5,610 | +124 | +2.3% | 2,851,000 |
| 2023/10/30 | 5,602 | 5,661 | 5,412 | 5,486 | -178 | -3.1% | 3,472,400 |
| 2023/10/27 | 5,568 | 5,670 | 5,534 | 5,664 | +106 | +1.9% | 893,300 |
| 2023/10/26 | 5,598 | 5,617 | 5,517 | 5,558 | -40 | -0.7% | 784,600 |
| 2023/10/25 | 5,552 | 5,634 | 5,532 | 5,598 | +95 | +1.7% | 837,000 |
| 2023/10/24 | 5,521 | 5,533 | 5,366 | 5,503 | -40 | -0.7% | 953,000 |
| 2023/10/23 | 5,592 | 5,599 | 5,528 | 5,543 | -60 | -1.1% | 689,900 |
| 2023/10/20 | 5,597 | 5,671 | 5,575 | 5,603 | +6 | +0.1% | 1,003,200 |
| 2023/10/19 | 5,573 | 5,618 | 5,541 | 5,597 | -23 | -0.4% | 732,800 |
| 2023/10/18 | 5,606 | 5,644 | 5,555 | 5,620 | +46 | +0.8% | 999,100 |
| 2023/10/17 | 5,581 | 5,605 | 5,540 | 5,574 | +8 | +0.1% | 761,100 |
| 2023/10/16 | 5,594 | 5,605 | 5,525 | 5,566 | -70 | -1.2% | 1,191,800 |
| 2023/10/13 | 5,732 | 5,740 | 5,631 | 5,636 | -127 | -2.2% | 1,038,500 |
| 2023/10/12 | 5,747 | 5,768 | 5,706 | 5,763 | +26 | +0.5% | 1,038,600 |
| 2023/10/11 | 5,777 | 5,784 | 5,722 | 5,737 | -23 | -0.4% | 888,500 |
| 2023/10/10 | 5,706 | 5,775 | 5,678 | 5,760 | +142 | +2.5% | 874,200 |
| 2023/10/06 | 5,635 | 5,670 | 5,550 | 5,618 | -2 | ±0% | 1,032,000 |
| 2023/10/05 | 5,474 | 5,635 | 5,425 | 5,620 | +213 | +3.9% | 1,800,300 |
| 2023/10/04 | 5,485 | 5,524 | 5,393 | 5,407 | -140 | -2.5% | 1,541,100 |
| 2023/10/03 | 5,584 | 5,608 | 5,524 | 5,547 | -92 | -1.6% | 1,230,500 |
| 2023/10/02 | 5,655 | 5,731 | 5,628 | 5,639 | +8 | +0.1% | 1,534,600 |
| 2023/09/29 | 5,755 | 5,761 | 5,617 | 5,631 | -142 | -2.5% | 1,758,900 |
| 2023/09/28 | 5,832 | 5,854 | 5,741 | 5,773 | -149 | -2.5% | 1,710,700 |
| 2023/09/27 | 5,857 | 5,928 | 5,832 | 5,922 | +37 | +0.6% | 1,762,700 |
101～
150
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
