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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,170 | 4,273 | 4,167 | 4,219 | +94 | +2.3% | 1,522,300 |
| 2017/02/14 | 4,233 | 4,239 | 4,124 | 4,125 | -75 | -1.8% | 1,737,100 |
| 2017/02/13 | 4,247 | 4,250 | 4,195 | 4,200 | +2 | ±0% | 1,445,400 |
| 2017/02/10 | 4,138 | 4,229 | 4,130 | 4,198 | +143 | +3.5% | 1,792,400 |
| 2017/02/09 | 4,058 | 4,076 | 4,026 | 4,055 | -30 | -0.7% | 902,000 |
| 2017/02/08 | 4,099 | 4,126 | 4,058 | 4,085 | +33 | +0.8% | 1,321,400 |
| 2017/02/07 | 4,038 | 4,074 | 4,006 | 4,052 | -23 | -0.6% | 1,672,100 |
| 2017/02/06 | 4,151 | 4,177 | 4,061 | 4,075 | +8 | +0.2% | 1,864,900 |
| 2017/02/03 | 4,023 | 4,127 | 4,016 | 4,067 | +44 | +1.1% | 2,615,300 |
| 2017/02/02 | 4,146 | 4,166 | 4,010 | 4,023 | -144 | -3.5% | 2,901,300 |
| 2017/02/01 | 4,106 | 4,184 | 4,075 | 4,167 | -65 | -1.5% | 2,506,700 |
| 2017/01/31 | 4,225 | 4,266 | 4,202 | 4,232 | -57 | -1.3% | 1,606,700 |
| 2017/01/30 | 4,283 | 4,299 | 4,233 | 4,289 | -5 | -0.1% | 1,026,900 |
| 2017/01/27 | 4,280 | 4,330 | 4,272 | 4,294 | +70 | +1.7% | 2,326,100 |
| 2017/01/26 | 4,180 | 4,282 | 4,180 | 4,224 | +107 | +2.6% | 2,147,900 |
| 2017/01/25 | 4,154 | 4,156 | 4,107 | 4,117 | +33 | +0.8% | 1,288,300 |
| 2017/01/24 | 4,121 | 4,138 | 4,079 | 4,084 | -107 | -2.6% | 2,333,300 |
| 2017/01/23 | 4,200 | 4,229 | 4,174 | 4,191 | -56 | -1.3% | 1,165,800 |
| 2017/01/20 | 4,229 | 4,277 | 4,200 | 4,247 | +25 | +0.6% | 1,186,600 |
| 2017/01/19 | 4,250 | 4,317 | 4,158 | 4,222 | +44 | +1.1% | 2,488,400 |
| 2017/01/18 | 4,164 | 4,190 | 4,056 | 4,178 | -11 | -0.3% | 1,672,900 |
| 2017/01/17 | 4,181 | 4,222 | 4,122 | 4,189 | -43 | -1% | 1,387,800 |
| 2017/01/16 | 4,290 | 4,305 | 4,221 | 4,232 | -57 | -1.3% | 998,400 |
| 2017/01/13 | 4,254 | 4,298 | 4,231 | 4,289 | +35 | +0.8% | 1,127,600 |
| 2017/01/12 | 4,317 | 4,324 | 4,208 | 4,254 | -80 | -1.8% | 1,958,400 |
| 2017/01/11 | 4,330 | 4,365 | 4,302 | 4,334 | +34 | +0.8% | 1,340,600 |
| 2017/01/10 | 4,312 | 4,349 | 4,280 | 4,300 | -13 | -0.3% | 1,606,500 |
| 2017/01/06 | 4,296 | 4,363 | 4,286 | 4,313 | -43 | -1% | 1,883,100 |
| 2017/01/05 | 4,348 | 4,396 | 4,327 | 4,356 | +17 | +0.4% | 1,909,800 |
| 2017/01/04 | 4,280 | 4,385 | 4,249 | 4,339 | +156 | +3.7% | 2,374,900 |
| 2016/12/30 | 4,112 | 4,201 | 4,081 | 4,183 | +28 | +0.7% | 1,768,700 |
| 2016/12/29 | 4,200 | 4,230 | 4,125 | 4,155 | -177 | -4.1% | 3,835,800 |
| 2016/12/28 | 4,377 | 4,412 | 4,320 | 4,332 | -35 | -0.8% | 1,680,100 |
| 2016/12/27 | 4,323 | 4,414 | 4,302 | 4,367 | +12 | +0.3% | 1,661,000 |
| 2016/12/26 | 4,398 | 4,411 | 4,322 | 4,355 | -113 | -2.5% | 2,113,200 |
| 2016/12/22 | 4,518 | 4,518 | 4,374 | 4,468 | -72 | -1.6% | 2,175,700 |
| 2016/12/21 | 4,593 | 4,632 | 4,516 | 4,540 | -34 | -0.7% | 1,814,700 |
| 2016/12/20 | 4,581 | 4,605 | 4,520 | 4,574 | -7 | -0.2% | 1,205,800 |
| 2016/12/19 | 4,590 | 4,612 | 4,548 | 4,581 | -30 | -0.7% | 1,220,300 |
| 2016/12/16 | 4,539 | 4,644 | 4,533 | 4,611 | +142 | +3.2% | 2,701,700 |
| 2016/12/15 | 4,468 | 4,525 | 4,423 | 4,469 | +18 | +0.4% | 1,936,600 |
| 2016/12/14 | 4,467 | 4,475 | 4,397 | 4,451 | +2 | ±0% | 1,165,700 |
| 2016/12/13 | 4,372 | 4,471 | 4,364 | 4,449 | +5 | +0.1% | 1,854,400 |
| 2016/12/12 | 4,619 | 4,629 | 4,365 | 4,444 | -115 | -2.5% | 3,100,000 |
| 2016/12/09 | 4,478 | 4,562 | 4,462 | 4,559 | +73 | +1.6% | 3,882,200 |
| 2016/12/08 | 4,460 | 4,486 | 4,415 | 4,486 | +82 | +1.9% | 2,004,000 |
| 2016/12/07 | 4,345 | 4,412 | 4,342 | 4,404 | +97 | +2.3% | 1,583,900 |
| 2016/12/06 | 4,300 | 4,340 | 4,289 | 4,307 | +77 | +1.8% | 2,066,400 |
| 2016/12/05 | 4,269 | 4,279 | 4,192 | 4,230 | -125 | -2.9% | 2,310,000 |
| 2016/12/02 | 4,256 | 4,374 | 4,256 | 4,355 | +115 | +2.7% | 2,395,600 |
1901～
1950
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
