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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,265 | 4,335 | 4,225 | 4,240 | +90 | +2.2% | 2,337,900 |
| 2016/11/30 | 4,175 | 4,226 | 4,125 | 4,150 | -35 | -0.8% | 2,368,100 |
| 2016/11/29 | 4,157 | 4,223 | 4,124 | 4,185 | -20 | -0.5% | 1,952,400 |
| 2016/11/28 | 4,096 | 4,225 | 4,087 | 4,205 | +81 | +2% | 2,558,900 |
| 2016/11/25 | 4,216 | 4,252 | 4,076 | 4,124 | -107 | -2.5% | 3,203,100 |
| 2016/11/24 | 4,310 | 4,312 | 4,196 | 4,231 | +42 | +1% | 2,043,500 |
| 2016/11/22 | 4,140 | 4,199 | 4,126 | 4,189 | +29 | +0.7% | 1,757,300 |
| 2016/11/21 | 4,104 | 4,192 | 4,052 | 4,160 | +86 | +2.1% | 2,387,900 |
| 2016/11/18 | 4,182 | 4,232 | 4,061 | 4,074 | -42 | -1% | 2,271,600 |
| 2016/11/17 | 4,073 | 4,120 | 4,010 | 4,116 | -66 | -1.6% | 3,432,700 |
| 2016/11/16 | 4,050 | 4,184 | 4,027 | 4,182 | +262 | +6.7% | 4,680,300 |
| 2016/11/15 | 4,047 | 4,117 | 3,900 | 3,920 | +66 | +1.7% | 4,896,900 |
| 2016/11/14 | 3,806 | 3,877 | 3,774 | 3,854 | +49 | +1.3% | 2,599,200 |
| 2016/11/11 | 3,787 | 3,877 | 3,768 | 3,805 | +126 | +3.4% | 4,285,200 |
| 2016/11/10 | 3,639 | 3,703 | 3,496 | 3,679 | +390 | +11.9% | 4,806,900 |
| 2016/11/09 | 3,530 | 3,589 | 3,222 | 3,289 | -225 | -6.4% | 4,555,200 |
| 2016/11/08 | 3,493 | 3,537 | 3,473 | 3,514 | +22 | +0.6% | 1,372,700 |
| 2016/11/07 | 3,469 | 3,521 | 3,469 | 3,492 | +92 | +2.7% | 2,099,200 |
| 2016/11/04 | 3,400 | 3,422 | 3,356 | 3,400 | -44 | -1.3% | 2,436,200 |
| 2016/11/02 | 3,501 | 3,503 | 3,438 | 3,444 | -124 | -3.5% | 2,389,500 |
| 2016/11/01 | 3,561 | 3,612 | 3,539 | 3,568 | +18 | +0.5% | 2,761,200 |
| 2016/10/31 | 3,486 | 3,551 | 3,481 | 3,550 | +37 | +1.1% | 1,983,600 |
| 2016/10/28 | 3,487 | 3,538 | 3,484 | 3,513 | +78 | +2.3% | 2,672,200 |
| 2016/10/27 | 3,423 | 3,459 | 3,402 | 3,435 | +12 | +0.4% | 1,933,600 |
| 2016/10/26 | 3,397 | 3,425 | 3,368 | 3,423 | +25 | +0.7% | 1,686,700 |
| 2016/10/25 | 3,350 | 3,406 | 3,349 | 3,398 | +102 | +3.1% | 2,709,900 |
| 2016/10/24 | 3,327 | 3,329 | 3,263 | 3,296 | -41 | -1.2% | 1,561,000 |
| 2016/10/21 | 3,322 | 3,380 | 3,318 | 3,337 | +24 | +0.7% | 2,266,100 |
| 2016/10/20 | 3,226 | 3,313 | 3,212 | 3,313 | +78 | +2.4% | 2,218,100 |
| 2016/10/19 | 3,220 | 3,249 | 3,193 | 3,235 | +14 | +0.4% | 2,055,900 |
| 2016/10/18 | 3,197 | 3,222 | 3,175 | 3,221 | +4 | +0.1% | 2,413,000 |
| 2016/10/17 | 3,205 | 3,239 | 3,202 | 3,217 | +1 | ±0% | 2,059,500 |
| 2016/10/14 | 3,190 | 3,228 | 3,171 | 3,216 | +16 | +0.5% | 2,460,900 |
| 2016/10/13 | 3,250 | 3,264 | 3,186 | 3,200 | -50 | -1.5% | 2,767,800 |
| 2016/10/12 | 3,287 | 3,293 | 3,247 | 3,250 | -76 | -2.3% | 2,514,200 |
| 2016/10/11 | 3,375 | 3,413 | 3,322 | 3,326 | -59 | -1.7% | 2,130,400 |
| 2016/10/07 | 3,423 | 3,441 | 3,351 | 3,385 | -16 | -0.5% | 1,302,200 |
| 2016/10/06 | 3,379 | 3,445 | 3,377 | 3,401 | +53 | +1.6% | 1,881,200 |
| 2016/10/05 | 3,314 | 3,366 | 3,286 | 3,348 | +35 | +1.1% | 2,324,100 |
| 2016/10/04 | 3,277 | 3,345 | 3,267 | 3,313 | +49 | +1.5% | 1,593,500 |
| 2016/10/03 | 3,295 | 3,326 | 3,254 | 3,264 | -6 | -0.2% | 1,707,600 |
| 2016/09/30 | 3,262 | 3,304 | 3,211 | 3,270 | -62 | -1.9% | 2,986,800 |
| 2016/09/29 | 3,330 | 3,351 | 3,270 | 3,332 | +33 | +1% | 2,833,500 |
| 2016/09/28 | 3,321 | 3,397 | 3,298 | 3,299 | +2,954.4 | +857.3% | 2,203,500 |
| 2016/09/27 | 342.9 | 347.2 | 333.8 | 344.6 | -10.2 | -2.9% | 34,108,000 |
| 2016/09/26 | 362.7 | 364.3 | 354.2 | 354.8 | -11.3 | -3.1% | 16,985,000 |
| 2016/09/23 | 360.2 | 366.7 | 357.4 | 366.1 | -0.7 | -0.2% | 27,397,000 |
| 2016/09/21 | 339.4 | 367.5 | 329.4 | 366.8 | +24.3 | +7.1% | 62,136,000 |
| 2016/09/20 | 338.1 | 347.7 | 338 | 342.5 | -3.6 | -1% | 25,135,000 |
| 2016/09/16 | 329 | 346.6 | 328.7 | 346.1 | +18.2 | +5.6% | 33,992,000 |
1951～
2000
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
