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 |
|---|---|---|---|---|---|---|---|
| 2017/01/27 | 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 |
| 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 |
2101～
2150
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
