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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 3,800 | 3,838 | 3,793 | 3,800 | -21 | -0.5% | 849,900 |
| 2017/09/01 | 3,826 | 3,832 | 3,793 | 3,821 | +15 | +0.4% | 947,000 |
| 2017/08/31 | 3,807 | 3,842 | 3,788 | 3,806 | +47 | +1.3% | 1,892,700 |
| 2017/08/30 | 3,770 | 3,791 | 3,743 | 3,759 | +2 | +0.1% | 1,492,000 |
| 2017/08/29 | 3,749 | 3,764 | 3,726 | 3,757 | -33 | -0.9% | 1,492,700 |
| 2017/08/28 | 3,795 | 3,799 | 3,769 | 3,790 | -12 | -0.3% | 1,204,900 |
| 2017/08/25 | 3,801 | 3,828 | 3,797 | 3,802 | +9 | +0.2% | 1,066,200 |
| 2017/08/24 | 3,810 | 3,843 | 3,792 | 3,793 | -13 | -0.3% | 1,067,400 |
| 2017/08/23 | 3,860 | 3,862 | 3,799 | 3,806 | -26 | -0.7% | 1,282,100 |
| 2017/08/22 | 3,835 | 3,844 | 3,815 | 3,832 | -5 | -0.1% | 809,200 |
| 2017/08/21 | 3,905 | 3,910 | 3,837 | 3,837 | -45 | -1.2% | 1,072,000 |
| 2017/08/18 | 3,876 | 3,885 | 3,846 | 3,882 | -47 | -1.2% | 1,856,800 |
| 2017/08/17 | 3,930 | 3,939 | 3,911 | 3,929 | -21 | -0.5% | 702,000 |
| 2017/08/16 | 3,945 | 3,959 | 3,914 | 3,950 | +4 | +0.1% | 1,110,200 |
| 2017/08/15 | 3,943 | 4,007 | 3,932 | 3,946 | +48 | +1.2% | 2,176,700 |
| 2017/08/14 | 3,925 | 3,926 | 3,895 | 3,898 | -97 | -2.4% | 2,402,400 |
| 2017/08/10 | 4,008 | 4,008 | 3,967 | 3,995 | -9 | -0.2% | 1,093,400 |
| 2017/08/09 | 4,019 | 4,042 | 3,981 | 4,004 | -32 | -0.8% | 1,090,600 |
| 2017/08/08 | 4,047 | 4,062 | 4,015 | 4,036 | -5 | -0.1% | 1,126,900 |
| 2017/08/07 | 4,075 | 4,092 | 4,037 | 4,041 | -7 | -0.2% | 830,400 |
| 2017/08/04 | 4,031 | 4,054 | 4,022 | 4,048 | -4 | -0.1% | 1,067,100 |
| 2017/08/03 | 4,083 | 4,095 | 4,026 | 4,052 | -23 | -0.6% | 1,292,200 |
| 2017/08/02 | 4,126 | 4,146 | 4,057 | 4,075 | -55 | -1.3% | 2,039,500 |
| 2017/08/01 | 4,081 | 4,161 | 4,080 | 4,130 | +76 | +1.9% | 2,265,600 |
| 2017/07/31 | 4,062 | 4,089 | 4,046 | 4,054 | -8 | -0.2% | 2,118,100 |
| 2017/07/28 | 3,996 | 4,078 | 3,985 | 4,062 | +107 | +2.7% | 3,294,600 |
| 2017/07/27 | 3,931 | 3,966 | 3,915 | 3,955 | -12 | -0.3% | 1,142,800 |
| 2017/07/26 | 3,983 | 4,010 | 3,956 | 3,967 | +33 | +0.8% | 1,234,100 |
| 2017/07/25 | 3,907 | 3,958 | 3,894 | 3,934 | +34 | +0.9% | 1,509,200 |
| 2017/07/24 | 3,881 | 3,909 | 3,836 | 3,900 | -22 | -0.6% | 1,939,600 |
| 2017/07/21 | 3,917 | 3,934 | 3,896 | 3,922 | -4 | -0.1% | 1,203,500 |
| 2017/07/20 | 3,895 | 3,932 | 3,873 | 3,926 | +13 | +0.3% | 1,102,100 |
| 2017/07/19 | 3,907 | 3,926 | 3,882 | 3,913 | -24 | -0.6% | 1,033,900 |
| 2017/07/18 | 3,910 | 3,940 | 3,882 | 3,937 | -18 | -0.5% | 1,586,400 |
| 2017/07/14 | 3,960 | 3,985 | 3,954 | 3,955 | +27 | +0.7% | 1,267,300 |
| 2017/07/13 | 3,992 | 3,993 | 3,925 | 3,928 | -58 | -1.5% | 1,309,300 |
| 2017/07/12 | 4,000 | 4,006 | 3,971 | 3,986 | -41 | -1% | 1,195,100 |
| 2017/07/11 | 4,039 | 4,047 | 4,023 | 4,027 | -12 | -0.3% | 840,700 |
| 2017/07/10 | 4,049 | 4,056 | 4,016 | 4,039 | +9 | +0.2% | 1,122,600 |
| 2017/07/07 | 4,033 | 4,076 | 4,024 | 4,030 | -21 | -0.5% | 1,383,100 |
| 2017/07/06 | 4,080 | 4,095 | 4,039 | 4,051 | -5 | -0.1% | 2,440,200 |
| 2017/07/05 | 4,003 | 4,067 | 4,001 | 4,056 | +32 | +0.8% | 1,534,900 |
| 2017/07/04 | 4,070 | 4,082 | 4,016 | 4,024 | -12 | -0.3% | 1,494,000 |
| 2017/07/03 | 4,001 | 4,040 | 3,976 | 4,036 | +17 | +0.4% | 1,240,000 |
| 2017/06/30 | 4,004 | 4,057 | 3,994 | 4,019 | ±0 | ±0% | 2,503,300 |
| 2017/06/29 | 4,005 | 4,044 | 3,990 | 4,019 | +91 | +2.3% | 2,701,600 |
| 2017/06/28 | 3,853 | 3,947 | 3,847 | 3,928 | +103 | +2.7% | 2,294,100 |
| 2017/06/27 | 3,808 | 3,850 | 3,806 | 3,825 | +33 | +0.9% | 1,076,700 |
| 2017/06/26 | 3,813 | 3,821 | 3,785 | 3,792 | -35 | -0.9% | 1,107,200 |
| 2017/06/23 | 3,825 | 3,833 | 3,805 | 3,827 | +11 | +0.3% | 861,900 |
1951～
2000
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 | 421,900円 | +2.7% | +3.3% | 3.79% | 10.60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 | 186,300円 | +7.1% | +16.3% | 3.54% | 14.17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 | 149,500円 | +11.9% | +12.3% | 1.94% | 14.16倍 | 1.25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 | 839,800円 | +33.8% | +27.5% | 0.00% | 22.77倍 | 4.86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 | 112,500円 | +12.3% | +18.1% | 3.02% | 13.44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
