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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 4,624 | 4,778 | 4,624 | 4,736 | +209 | +4.6% | 2,911,200 |
| 2018/01/31 | 4,566 | 4,610 | 4,526 | 4,527 | -51 | -1.1% | 1,395,900 |
| 2018/01/30 | 4,619 | 4,638 | 4,537 | 4,578 | -8 | -0.2% | 1,609,100 |
| 2018/01/29 | 4,598 | 4,622 | 4,546 | 4,586 | -35 | -0.8% | 1,307,700 |
| 2018/01/26 | 4,651 | 4,662 | 4,601 | 4,621 | -41 | -0.9% | 1,142,600 |
| 2018/01/25 | 4,694 | 4,712 | 4,651 | 4,662 | -89 | -1.9% | 1,413,400 |
| 2018/01/24 | 4,775 | 4,781 | 4,713 | 4,751 | -52 | -1.1% | 1,022,900 |
| 2018/01/23 | 4,768 | 4,821 | 4,744 | 4,803 | +48 | +1% | 1,372,500 |
| 2018/01/22 | 4,741 | 4,779 | 4,725 | 4,755 | +54 | +1.1% | 1,252,900 |
| 2018/01/19 | 4,698 | 4,723 | 4,671 | 4,701 | +37 | +0.8% | 1,118,800 |
| 2018/01/18 | 4,753 | 4,759 | 4,663 | 4,664 | -52 | -1.1% | 1,700,900 |
| 2018/01/17 | 4,702 | 4,736 | 4,658 | 4,716 | -7 | -0.1% | 1,883,900 |
| 2018/01/16 | 4,724 | 4,726 | 4,694 | 4,723 | +11 | +0.2% | 1,602,600 |
| 2018/01/15 | 4,696 | 4,772 | 4,688 | 4,712 | +62 | +1.3% | 1,363,500 |
| 2018/01/12 | 4,692 | 4,699 | 4,611 | 4,650 | -59 | -1.3% | 1,946,800 |
| 2018/01/11 | 4,723 | 4,730 | 4,657 | 4,709 | +18 | +0.4% | 2,017,900 |
| 2018/01/10 | 4,697 | 4,722 | 4,654 | 4,691 | -6 | -0.1% | 2,316,300 |
| 2018/01/09 | 4,727 | 4,745 | 4,667 | 4,697 | +16 | +0.3% | 1,249,100 |
| 2018/01/05 | 4,661 | 4,717 | 4,654 | 4,681 | +49 | +1.1% | 1,592,800 |
| 2018/01/04 | 4,565 | 4,632 | 4,562 | 4,632 | +159 | +3.6% | 1,888,000 |
| 2017/12/29 | 4,457 | 4,518 | 4,445 | 4,473 | +31 | +0.7% | 824,000 |
| 2017/12/28 | 4,495 | 4,500 | 4,434 | 4,442 | -53 | -1.2% | 674,200 |
| 2017/12/27 | 4,509 | 4,527 | 4,490 | 4,495 | -4 | -0.1% | 536,300 |
| 2017/12/26 | 4,494 | 4,518 | 4,477 | 4,499 | -4 | -0.1% | 631,600 |
| 2017/12/25 | 4,531 | 4,532 | 4,461 | 4,503 | -23 | -0.5% | 685,300 |
| 2017/12/22 | 4,479 | 4,546 | 4,471 | 4,526 | +35 | +0.8% | 1,534,800 |
| 2017/12/21 | 4,552 | 4,570 | 4,473 | 4,491 | -29 | -0.6% | 1,731,400 |
| 2017/12/20 | 4,528 | 4,570 | 4,519 | 4,520 | +29 | +0.6% | 1,553,600 |
| 2017/12/19 | 4,454 | 4,507 | 4,454 | 4,491 | +32 | +0.7% | 1,231,300 |
| 2017/12/18 | 4,426 | 4,507 | 4,426 | 4,459 | +96 | +2.2% | 2,280,700 |
| 2017/12/15 | 4,398 | 4,398 | 4,330 | 4,363 | -68 | -1.5% | 1,807,300 |
| 2017/12/14 | 4,425 | 4,439 | 4,350 | 4,431 | +1 | ±0% | 2,327,100 |
| 2017/12/13 | 4,415 | 4,457 | 4,397 | 4,430 | +49 | +1.1% | 1,912,800 |
| 2017/12/12 | 4,300 | 4,430 | 4,299 | 4,381 | +108 | +2.5% | 2,365,500 |
| 2017/12/11 | 4,201 | 4,275 | 4,199 | 4,273 | +65 | +1.5% | 1,310,800 |
| 2017/12/08 | 4,121 | 4,217 | 4,121 | 4,208 | +17 | +0.4% | 2,225,600 |
| 2017/12/07 | 4,184 | 4,211 | 4,170 | 4,191 | +43 | +1% | 1,282,200 |
| 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 |
1851～
1900
件表示中 / 3773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 | 420,000円 | +2.7% | +3.3% | 3.81% | 10.55倍 | 0.96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 | 185,300円 | +7.1% | +16.3% | 3.56% | 14.09倍 | 0.74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 | 147,400円 | +11.9% | +12.3% | 1.97% | 13.96倍 | 1.23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 |
| 楽天銀行 | 826,600円 | +33.8% | +27.5% | 0.00% | 22.41倍 | 4.78倍 |
|
ネット銀行大手。楽天グループの顧客基盤生かしたクロスセルに強み。子会社に楽天信託 |
| コンコルディア | 112,000円 | +12.3% | +18.1% | 3.04% | 13.38倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
