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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,375 | 4,396 | 4,359 | 4,373 | +3 | +0.1% | 1,076,900 |
| 2018/07/17 | 4,350 | 4,399 | 4,295 | 4,370 | -54 | -1.2% | 2,034,400 |
| 2018/07/13 | 4,408 | 4,464 | 4,398 | 4,424 | +62 | +1.4% | 1,711,700 |
| 2018/07/12 | 4,412 | 4,415 | 4,360 | 4,362 | -6 | -0.1% | 1,054,900 |
| 2018/07/11 | 4,360 | 4,382 | 4,318 | 4,368 | -38 | -0.9% | 981,700 |
| 2018/07/10 | 4,487 | 4,519 | 4,406 | 4,406 | -24 | -0.5% | 1,103,500 |
| 2018/07/09 | 4,381 | 4,454 | 4,373 | 4,430 | +77 | +1.8% | 920,200 |
| 2018/07/06 | 4,359 | 4,395 | 4,345 | 4,353 | +37 | +0.9% | 1,054,800 |
| 2018/07/05 | 4,320 | 4,327 | 4,282 | 4,316 | -18 | -0.4% | 961,200 |
| 2018/07/04 | 4,296 | 4,357 | 4,289 | 4,334 | +21 | +0.5% | 1,130,500 |
| 2018/07/03 | 4,343 | 4,355 | 4,275 | 4,313 | -5 | -0.1% | 1,006,700 |
| 2018/07/02 | 4,351 | 4,383 | 4,306 | 4,318 | -75 | -1.7% | 1,007,000 |
| 2018/06/29 | 4,378 | 4,430 | 4,351 | 4,393 | +27 | +0.6% | 873,200 |
| 2018/06/28 | 4,396 | 4,418 | 4,346 | 4,366 | -33 | -0.8% | 840,000 |
| 2018/06/27 | 4,404 | 4,414 | 4,367 | 4,399 | -14 | -0.3% | 771,100 |
| 2018/06/26 | 4,358 | 4,449 | 4,335 | 4,413 | +38 | +0.9% | 832,000 |
| 2018/06/25 | 4,390 | 4,405 | 4,361 | 4,375 | -16 | -0.4% | 875,200 |
| 2018/06/22 | 4,360 | 4,397 | 4,319 | 4,391 | -36 | -0.8% | 1,132,300 |
| 2018/06/21 | 4,511 | 4,515 | 4,420 | 4,427 | -84 | -1.9% | 1,440,000 |
| 2018/06/20 | 4,505 | 4,521 | 4,445 | 4,511 | +30 | +0.7% | 1,000,700 |
| 2018/06/19 | 4,521 | 4,545 | 4,472 | 4,481 | -64 | -1.4% | 1,131,800 |
| 2018/06/18 | 4,590 | 4,599 | 4,515 | 4,545 | -70 | -1.5% | 1,104,200 |
| 2018/06/15 | 4,616 | 4,670 | 4,606 | 4,615 | -4 | -0.1% | 1,398,300 |
| 2018/06/14 | 4,586 | 4,647 | 4,556 | 4,619 | +24 | +0.5% | 1,133,600 |
| 2018/06/13 | 4,605 | 4,634 | 4,586 | 4,595 | -14 | -0.3% | 1,061,300 |
| 2018/06/12 | 4,654 | 4,654 | 4,606 | 4,609 | +1 | ±0% | 812,800 |
| 2018/06/11 | 4,557 | 4,631 | 4,548 | 4,608 | +13 | +0.3% | 645,000 |
| 2018/06/08 | 4,592 | 4,643 | 4,586 | 4,595 | -42 | -0.9% | 1,720,300 |
| 2018/06/07 | 4,694 | 4,697 | 4,623 | 4,637 | -12 | -0.3% | 1,037,200 |
| 2018/06/06 | 4,649 | 4,675 | 4,641 | 4,649 | -9 | -0.2% | 718,800 |
| 2018/06/05 | 4,688 | 4,693 | 4,636 | 4,658 | -40 | -0.9% | 1,042,700 |
| 2018/06/04 | 4,638 | 4,721 | 4,624 | 4,698 | +130 | +2.8% | 1,391,600 |
| 2018/06/01 | 4,532 | 4,591 | 4,490 | 4,568 | +26 | +0.6% | 1,491,100 |
| 2018/05/31 | 4,564 | 4,571 | 4,507 | 4,542 | +4 | +0.1% | 2,250,900 |
| 2018/05/30 | 4,533 | 4,548 | 4,503 | 4,538 | -65 | -1.4% | 1,432,700 |
| 2018/05/29 | 4,615 | 4,627 | 4,581 | 4,603 | -38 | -0.8% | 1,150,200 |
| 2018/05/28 | 4,635 | 4,651 | 4,604 | 4,641 | -19 | -0.4% | 1,273,600 |
| 2018/05/25 | 4,683 | 4,687 | 4,648 | 4,660 | -22 | -0.5% | 1,139,900 |
| 2018/05/24 | 4,719 | 4,744 | 4,667 | 4,682 | -61 | -1.3% | 1,481,100 |
| 2018/05/23 | 4,734 | 4,792 | 4,726 | 4,743 | -11 | -0.2% | 1,214,300 |
| 2018/05/22 | 4,788 | 4,788 | 4,735 | 4,754 | -36 | -0.8% | 1,111,000 |
| 2018/05/21 | 4,800 | 4,823 | 4,788 | 4,790 | -23 | -0.5% | 1,056,800 |
| 2018/05/18 | 4,840 | 4,842 | 4,800 | 4,813 | +9 | +0.2% | 1,329,600 |
| 2018/05/17 | 4,820 | 4,849 | 4,789 | 4,804 | -33 | -0.7% | 1,918,200 |
| 2018/05/16 | 4,780 | 4,848 | 4,762 | 4,837 | +6 | +0.1% | 1,407,400 |
| 2018/05/15 | 4,810 | 4,865 | 4,810 | 4,831 | +44 | +0.9% | 1,607,800 |
| 2018/05/14 | 4,692 | 4,807 | 4,691 | 4,787 | +95 | +2% | 2,073,600 |
| 2018/05/11 | 4,647 | 4,704 | 4,646 | 4,692 | +11 | +0.2% | 1,076,500 |
| 2018/05/10 | 4,697 | 4,716 | 4,672 | 4,681 | +3 | +0.1% | 920,900 |
| 2018/05/09 | 4,637 | 4,701 | 4,628 | 4,678 | +35 | +0.8% | 1,119,600 |
1551～
1600
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
