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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,166 | 4,184 | 4,126 | 4,148 | -50 | -1.2% | 1,358,100 |
| 2017/12/05 | 4,200 | 4,218 | 4,163 | 4,198 | +17 | +0.4% | 1,252,000 |
| 2017/12/04 | 4,223 | 4,229 | 4,173 | 4,181 | -20 | -0.5% | 861,100 |
| 2017/12/01 | 4,207 | 4,229 | 4,180 | 4,201 | +37 | +0.9% | 1,153,300 |
| 2017/11/30 | 4,160 | 4,225 | 4,160 | 4,164 | +30 | +0.7% | 2,274,700 |
| 2017/11/29 | 4,139 | 4,175 | 4,119 | 4,134 | +74 | +1.8% | 1,667,400 |
| 2017/11/28 | 4,073 | 4,089 | 4,044 | 4,060 | -33 | -0.8% | 925,800 |
| 2017/11/27 | 4,101 | 4,113 | 4,063 | 4,093 | -39 | -0.9% | 1,537,200 |
| 2017/11/24 | 4,088 | 4,142 | 4,075 | 4,132 | +12 | +0.3% | 901,200 |
| 2017/11/22 | 4,096 | 4,155 | 4,082 | 4,120 | +24 | +0.6% | 1,329,600 |
| 2017/11/21 | 4,070 | 4,123 | 4,067 | 4,096 | +41 | +1% | 1,245,300 |
| 2017/11/20 | 4,051 | 4,070 | 4,021 | 4,055 | -7 | -0.2% | 1,387,600 |
| 2017/11/17 | 4,105 | 4,112 | 4,041 | 4,062 | -6 | -0.1% | 2,185,000 |
| 2017/11/16 | 4,087 | 4,100 | 4,030 | 4,068 | -13 | -0.3% | 2,173,100 |
| 2017/11/15 | 4,107 | 4,112 | 4,006 | 4,081 | -240 | -5.6% | 4,683,700 |
| 2017/11/14 | 4,328 | 4,344 | 4,292 | 4,321 | +9 | +0.2% | 1,217,800 |
| 2017/11/13 | 4,344 | 4,359 | 4,301 | 4,312 | -22 | -0.5% | 932,100 |
| 2017/11/10 | 4,335 | 4,374 | 4,302 | 4,334 | -34 | -0.8% | 1,463,600 |
| 2017/11/09 | 4,420 | 4,449 | 4,323 | 4,368 | -44 | -1% | 2,668,500 |
| 2017/11/08 | 4,421 | 4,421 | 4,370 | 4,412 | -62 | -1.4% | 1,828,800 |
| 2017/11/07 | 4,412 | 4,495 | 4,393 | 4,474 | +45 | +1% | 1,293,000 |
| 2017/11/06 | 4,463 | 4,483 | 4,387 | 4,429 | -48 | -1.1% | 1,366,100 |
| 2017/11/02 | 4,482 | 4,516 | 4,446 | 4,477 | +46 | +1% | 1,324,400 |
| 2017/11/01 | 4,467 | 4,470 | 4,416 | 4,431 | -14 | -0.3% | 1,552,600 |
| 2017/10/31 | 4,409 | 4,457 | 4,400 | 4,445 | -8 | -0.2% | 1,477,600 |
| 2017/10/30 | 4,439 | 4,467 | 4,425 | 4,453 | -14 | -0.3% | 2,746,800 |
| 2017/10/27 | 4,391 | 4,511 | 4,388 | 4,467 | +116 | +2.7% | 2,862,600 |
| 2017/10/26 | 4,348 | 4,381 | 4,333 | 4,351 | +3 | +0.1% | 1,220,000 |
| 2017/10/25 | 4,360 | 4,404 | 4,326 | 4,348 | +31 | +0.7% | 1,645,300 |
| 2017/10/24 | 4,274 | 4,317 | 4,253 | 4,317 | +43 | +1% | 1,355,400 |
| 2017/10/23 | 4,319 | 4,320 | 4,270 | 4,274 | +25 | +0.6% | 1,250,300 |
| 2017/10/20 | 4,243 | 4,271 | 4,210 | 4,249 | -15 | -0.4% | 1,440,500 |
| 2017/10/19 | 4,259 | 4,270 | 4,235 | 4,264 | +41 | +1% | 1,399,000 |
| 2017/10/18 | 4,238 | 4,260 | 4,212 | 4,223 | -7 | -0.2% | 837,900 |
| 2017/10/17 | 4,250 | 4,276 | 4,219 | 4,230 | +9 | +0.2% | 1,288,100 |
| 2017/10/16 | 4,141 | 4,250 | 4,126 | 4,221 | +87 | +2.1% | 1,947,200 |
| 2017/10/13 | 4,109 | 4,149 | 4,101 | 4,134 | +8 | +0.2% | 1,456,900 |
| 2017/10/12 | 4,164 | 4,172 | 4,122 | 4,126 | -24 | -0.6% | 991,700 |
| 2017/10/11 | 4,149 | 4,164 | 4,136 | 4,150 | +2 | ±0% | 960,100 |
| 2017/10/10 | 4,100 | 4,149 | 4,090 | 4,148 | +7 | +0.2% | 1,284,200 |
| 2017/10/06 | 4,117 | 4,162 | 4,117 | 4,141 | +51 | +1.2% | 1,889,000 |
| 2017/10/05 | 4,075 | 4,093 | 4,070 | 4,090 | +4 | +0.1% | 880,000 |
| 2017/10/04 | 4,074 | 4,097 | 4,060 | 4,086 | +15 | +0.4% | 1,000,800 |
| 2017/10/03 | 4,053 | 4,095 | 4,050 | 4,071 | +18 | +0.4% | 1,371,100 |
| 2017/10/02 | 4,077 | 4,083 | 4,034 | 4,053 | -8 | -0.2% | 1,263,800 |
| 2017/09/29 | 4,028 | 4,065 | 4,012 | 4,061 | +35 | +0.9% | 2,131,100 |
| 2017/09/28 | 4,024 | 4,035 | 4,002 | 4,026 | +44 | +1.1% | 1,578,200 |
| 2017/09/27 | 3,964 | 4,000 | 3,959 | 3,982 | -26 | -0.6% | 1,104,700 |
| 2017/09/26 | 4,010 | 4,022 | 3,992 | 4,008 | -11 | -0.3% | 1,451,900 |
| 2017/09/25 | 4,047 | 4,052 | 4,008 | 4,019 | -28 | -0.7% | 1,391,600 |
1701～
1750
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
