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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,599 | 4,686 | 4,594 | 4,643 | -3 | -0.1% | 1,520,800 |
| 2018/05/07 | 4,635 | 4,647 | 4,584 | 4,646 | +21 | +0.5% | 822,200 |
| 2018/05/02 | 4,630 | 4,648 | 4,592 | 4,625 | +16 | +0.3% | 821,600 |
| 2018/05/01 | 4,605 | 4,630 | 4,563 | 4,609 | -37 | -0.8% | 1,107,900 |
| 2018/04/27 | 4,700 | 4,712 | 4,608 | 4,646 | -49 | -1% | 1,159,200 |
| 2018/04/26 | 4,720 | 4,735 | 4,669 | 4,695 | -21 | -0.4% | 1,229,700 |
| 2018/04/25 | 4,659 | 4,745 | 4,659 | 4,716 | +42 | +0.9% | 1,231,400 |
| 2018/04/24 | 4,625 | 4,688 | 4,624 | 4,674 | +96 | +2.1% | 1,335,100 |
| 2018/04/23 | 4,539 | 4,605 | 4,539 | 4,578 | +81 | +1.8% | 1,158,800 |
| 2018/04/20 | 4,520 | 4,523 | 4,469 | 4,497 | +30 | +0.7% | 868,200 |
| 2018/04/19 | 4,511 | 4,547 | 4,460 | 4,467 | -29 | -0.6% | 869,400 |
| 2018/04/18 | 4,468 | 4,502 | 4,460 | 4,496 | +23 | +0.5% | 828,500 |
| 2018/04/17 | 4,465 | 4,507 | 4,457 | 4,473 | -11 | -0.2% | 820,100 |
| 2018/04/16 | 4,502 | 4,529 | 4,466 | 4,484 | -18 | -0.4% | 1,013,100 |
| 2018/04/13 | 4,472 | 4,528 | 4,470 | 4,502 | +79 | +1.8% | 1,471,700 |
| 2018/04/12 | 4,410 | 4,457 | 4,404 | 4,423 | +31 | +0.7% | 1,184,400 |
| 2018/04/11 | 4,398 | 4,422 | 4,369 | 4,392 | +12 | +0.3% | 1,047,800 |
| 2018/04/10 | 4,341 | 4,398 | 4,326 | 4,380 | +20 | +0.5% | 981,300 |
| 2018/04/09 | 4,300 | 4,375 | 4,287 | 4,360 | +57 | +1.3% | 981,800 |
| 2018/04/06 | 4,281 | 4,333 | 4,280 | 4,303 | -13 | -0.3% | 795,200 |
| 2018/04/05 | 4,257 | 4,346 | 4,247 | 4,316 | +82 | +1.9% | 1,195,000 |
| 2018/04/04 | 4,215 | 4,257 | 4,194 | 4,234 | +2 | ±0% | 1,150,400 |
| 2018/04/03 | 4,228 | 4,246 | 4,196 | 4,232 | -43 | -1% | 1,247,600 |
| 2018/04/02 | 4,307 | 4,335 | 4,273 | 4,275 | -32 | -0.7% | 485,900 |
| 2018/03/30 | 4,331 | 4,344 | 4,289 | 4,307 | +4 | +0.1% | 796,500 |
| 2018/03/29 | 4,348 | 4,369 | 4,269 | 4,303 | -12 | -0.3% | 1,465,700 |
| 2018/03/28 | 4,245 | 4,320 | 4,227 | 4,315 | -22 | -0.5% | 1,365,600 |
| 2018/03/27 | 4,298 | 4,344 | 4,278 | 4,337 | +95 | +2.2% | 1,719,300 |
| 2018/03/26 | 4,200 | 4,242 | 4,172 | 4,242 | -28 | -0.7% | 1,792,000 |
| 2018/03/23 | 4,271 | 4,297 | 4,248 | 4,270 | -138 | -3.1% | 1,687,000 |
| 2018/03/22 | 4,450 | 4,452 | 4,364 | 4,408 | -90 | -2% | 1,827,400 |
| 2018/03/20 | 4,409 | 4,515 | 4,407 | 4,498 | +88 | +2% | 1,802,500 |
| 2018/03/19 | 4,452 | 4,461 | 4,389 | 4,410 | -45 | -1% | 1,263,100 |
| 2018/03/16 | 4,439 | 4,473 | 4,428 | 4,455 | +26 | +0.6% | 1,378,300 |
| 2018/03/15 | 4,439 | 4,452 | 4,412 | 4,429 | -28 | -0.6% | 1,045,000 |
| 2018/03/14 | 4,438 | 4,469 | 4,433 | 4,457 | +3 | +0.1% | 1,383,900 |
| 2018/03/13 | 4,396 | 4,455 | 4,391 | 4,454 | +41 | +0.9% | 1,235,600 |
| 2018/03/12 | 4,432 | 4,438 | 4,381 | 4,413 | +51 | +1.2% | 1,632,400 |
| 2018/03/09 | 4,416 | 4,466 | 4,349 | 4,362 | +19 | +0.4% | 2,369,700 |
| 2018/03/08 | 4,374 | 4,379 | 4,322 | 4,343 | +12 | +0.3% | 1,703,100 |
| 2018/03/07 | 4,292 | 4,393 | 4,291 | 4,331 | +16 | +0.4% | 1,680,600 |
| 2018/03/06 | 4,345 | 4,367 | 4,305 | 4,315 | +28 | +0.7% | 1,177,500 |
| 2018/03/05 | 4,235 | 4,298 | 4,208 | 4,287 | +19 | +0.4% | 1,496,500 |
| 2018/03/02 | 4,250 | 4,282 | 4,225 | 4,268 | -52 | -1.2% | 1,520,100 |
| 2018/03/01 | 4,343 | 4,347 | 4,294 | 4,320 | -11 | -0.3% | 1,858,100 |
| 2018/02/28 | 4,395 | 4,402 | 4,318 | 4,331 | -66 | -1.5% | 1,245,000 |
| 2018/02/27 | 4,371 | 4,417 | 4,364 | 4,397 | +26 | +0.6% | 1,100,100 |
| 2018/02/26 | 4,380 | 4,417 | 4,363 | 4,371 | +25 | +0.6% | 798,400 |
| 2018/02/23 | 4,295 | 4,353 | 4,280 | 4,346 | ±0 | ±0% | 1,195,100 |
| 2018/02/22 | 4,341 | 4,355 | 4,301 | 4,346 | -12 | -0.3% | 879,600 |
1601～
1650
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
