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 |
|---|---|---|---|---|---|---|---|
| 2016/11/11 | 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 |
| 2016/09/15 | 331.3 | 331.5 | 325 | 327.9 | -8.4 | -2.5% | 26,978,000 |
| 2016/09/14 | 338.3 | 339.8 | 335.1 | 336.3 | -7.2 | -2.1% | 25,027,000 |
| 2016/09/13 | 351.7 | 352.8 | 342.3 | 343.5 | -8.6 | -2.4% | 18,126,000 |
| 2016/09/12 | 355 | 361.8 | 349.5 | 352.1 | -8.2 | -2.3% | 20,877,000 |
| 2016/09/09 | 360 | 363.7 | 358.3 | 360.3 | -1.5 | -0.4% | 16,610,000 |
| 2016/09/08 | 364.2 | 366 | 360.6 | 361.8 | -4.3 | -1.2% | 16,059,000 |
| 2016/09/07 | 366.6 | 370 | 359.9 | 366.1 | -8.5 | -2.3% | 19,132,000 |
| 2016/09/06 | 379.3 | 379.4 | 370.7 | 374.6 | +1.2 | +0.3% | 14,841,000 |
| 2016/09/05 | 388.4 | 388.4 | 372.7 | 373.4 | -7 | -1.8% | 15,101,000 |
| 2016/09/02 | 378.8 | 382.6 | 374.3 | 380.4 | +1.7 | +0.4% | 12,931,000 |
| 2016/09/01 | 370.3 | 381.5 | 368.1 | 378.7 | +8.4 | +2.3% | 20,899,000 |
| 2016/08/31 | 364.5 | 370.8 | 364.3 | 370.3 | +11.4 | +3.2% | 18,717,000 |
| 2016/08/30 | 347.9 | 359.6 | 347.9 | 358.9 | +10.8 | +3.1% | 13,306,000 |
2151～
2200
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
