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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 3,840 | 3,846 | 3,813 | 3,816 | -43 | -1.1% | 1,573,700 |
| 2017/06/21 | 3,860 | 3,867 | 3,814 | 3,859 | -4 | -0.1% | 1,854,200 |
| 2017/06/20 | 3,890 | 3,926 | 3,861 | 3,863 | +13 | +0.3% | 1,359,600 |
| 2017/06/19 | 3,848 | 3,867 | 3,822 | 3,850 | -1 | ±0% | 850,800 |
| 2017/06/16 | 3,841 | 3,889 | 3,835 | 3,851 | +35 | +0.9% | 1,646,100 |
| 2017/06/15 | 3,862 | 3,867 | 3,806 | 3,816 | -71 | -1.8% | 1,832,400 |
| 2017/06/14 | 3,882 | 3,910 | 3,866 | 3,887 | +23 | +0.6% | 1,340,900 |
| 2017/06/13 | 3,850 | 3,891 | 3,828 | 3,864 | +3 | +0.1% | 1,083,500 |
| 2017/06/12 | 3,874 | 3,932 | 3,860 | 3,861 | -12 | -0.3% | 1,317,100 |
| 2017/06/09 | 3,860 | 3,891 | 3,827 | 3,873 | +35 | +0.9% | 2,013,500 |
| 2017/06/08 | 3,830 | 3,883 | 3,814 | 3,838 | +24 | +0.6% | 1,774,800 |
| 2017/06/07 | 3,770 | 3,831 | 3,757 | 3,814 | +25 | +0.7% | 1,637,300 |
| 2017/06/06 | 3,784 | 3,836 | 3,783 | 3,789 | -13 | -0.3% | 2,115,500 |
| 2017/06/05 | 3,832 | 3,864 | 3,800 | 3,802 | -40 | -1% | 2,014,100 |
| 2017/06/02 | 3,770 | 3,860 | 3,770 | 3,842 | +84 | +2.2% | 2,481,900 |
| 2017/06/01 | 3,728 | 3,762 | 3,708 | 3,758 | +8 | +0.2% | 2,096,800 |
| 2017/05/31 | 3,709 | 3,756 | 3,702 | 3,750 | +9 | +0.2% | 1,998,400 |
| 2017/05/30 | 3,746 | 3,756 | 3,721 | 3,741 | -11 | -0.3% | 1,008,500 |
| 2017/05/29 | 3,749 | 3,775 | 3,731 | 3,752 | -7 | -0.2% | 1,029,800 |
| 2017/05/26 | 3,783 | 3,787 | 3,753 | 3,759 | -38 | -1% | 1,146,600 |
| 2017/05/25 | 3,775 | 3,807 | 3,747 | 3,797 | +6 | +0.2% | 1,080,400 |
| 2017/05/24 | 3,805 | 3,820 | 3,781 | 3,791 | +16 | +0.4% | 1,423,500 |
| 2017/05/23 | 3,774 | 3,796 | 3,754 | 3,775 | -10 | -0.3% | 1,155,000 |
| 2017/05/22 | 3,784 | 3,800 | 3,757 | 3,785 | +30 | +0.8% | 1,365,500 |
| 2017/05/19 | 3,712 | 3,776 | 3,694 | 3,755 | +63 | +1.7% | 2,136,400 |
| 2017/05/18 | 3,677 | 3,701 | 3,669 | 3,692 | -41 | -1.1% | 2,194,600 |
| 2017/05/17 | 3,800 | 3,802 | 3,726 | 3,733 | -123 | -3.2% | 2,925,300 |
| 2017/05/16 | 3,894 | 3,908 | 3,835 | 3,856 | -80 | -2% | 2,756,200 |
| 2017/05/15 | 3,945 | 3,945 | 3,909 | 3,936 | -42 | -1.1% | 1,845,500 |
| 2017/05/12 | 4,014 | 4,025 | 3,960 | 3,978 | -40 | -1% | 1,444,800 |
| 2017/05/11 | 4,017 | 4,035 | 3,968 | 4,018 | +13 | +0.3% | 1,587,100 |
| 2017/05/10 | 4,029 | 4,031 | 3,991 | 4,005 | -6 | -0.1% | 1,559,300 |
| 2017/05/09 | 4,027 | 4,065 | 4,008 | 4,011 | -4 | -0.1% | 2,045,300 |
| 2017/05/08 | 3,973 | 4,029 | 3,969 | 4,015 | +105 | +2.7% | 2,333,700 |
| 2017/05/02 | 3,867 | 3,937 | 3,866 | 3,910 | +14 | +0.4% | 1,972,600 |
| 2017/05/01 | 3,780 | 3,899 | 3,769 | 3,896 | +79 | +2.1% | 2,335,600 |
| 2017/04/28 | 3,860 | 3,875 | 3,807 | 3,817 | -78 | -2% | 1,742,300 |
| 2017/04/27 | 3,918 | 3,918 | 3,847 | 3,895 | -7 | -0.2% | 1,364,300 |
| 2017/04/26 | 3,870 | 3,910 | 3,855 | 3,902 | +55 | +1.4% | 1,970,600 |
| 2017/04/25 | 3,788 | 3,864 | 3,784 | 3,847 | +52 | +1.4% | 1,833,300 |
| 2017/04/24 | 3,791 | 3,816 | 3,772 | 3,795 | +45 | +1.2% | 1,506,800 |
| 2017/04/21 | 3,750 | 3,781 | 3,719 | 3,750 | +50 | +1.4% | 2,021,400 |
| 2017/04/20 | 3,658 | 3,743 | 3,634 | 3,700 | +37 | +1% | 2,302,700 |
| 2017/04/19 | 3,639 | 3,692 | 3,606 | 3,663 | -20 | -0.5% | 2,676,800 |
| 2017/04/18 | 3,709 | 3,743 | 3,681 | 3,683 | +20 | +0.5% | 1,677,900 |
| 2017/04/17 | 3,661 | 3,673 | 3,603 | 3,663 | -14 | -0.4% | 1,425,100 |
| 2017/04/14 | 3,634 | 3,695 | 3,617 | 3,677 | +7 | +0.2% | 1,407,100 |
| 2017/04/13 | 3,658 | 3,679 | 3,637 | 3,670 | -32 | -0.9% | 1,898,700 |
| 2017/04/12 | 3,705 | 3,711 | 3,675 | 3,702 | -44 | -1.2% | 1,639,900 |
| 2017/04/11 | 3,739 | 3,747 | 3,701 | 3,746 | -17 | -0.5% | 1,217,700 |
2001～
2050
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
