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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 402 | 403.3 | 389.2 | 390.6 | -13.8 | -3.4% | 20,273,000 |
| 2016/01/19 | 401 | 407.2 | 397.3 | 404.4 | -1.5 | -0.4% | 12,378,000 |
| 2016/01/18 | 399.7 | 407.6 | 395.7 | 405.9 | -3.9 | -1% | 16,379,000 |
| 2016/01/15 | 422.7 | 424.6 | 405.2 | 409.8 | -7.3 | -1.8% | 24,748,000 |
| 2016/01/14 | 410.1 | 418.3 | 406.4 | 417.1 | -5.5 | -1.3% | 18,258,000 |
| 2016/01/13 | 421.5 | 426.7 | 419.6 | 422.6 | +9.7 | +2.3% | 16,640,000 |
| 2016/01/12 | 420 | 423.3 | 412.7 | 412.9 | -18 | -4.2% | 25,912,000 |
| 2016/01/08 | 432.3 | 441.4 | 426.8 | 430.9 | -6.4 | -1.5% | 17,190,000 |
| 2016/01/07 | 443.9 | 447.4 | 435.8 | 437.3 | -9.3 | -2.1% | 13,472,000 |
| 2016/01/06 | 456 | 456.1 | 442.5 | 446.6 | -6.5 | -1.4% | 13,430,000 |
| 2016/01/05 | 450.8 | 458.9 | 449 | 453.1 | +2.1 | +0.5% | 10,122,000 |
| 2016/01/04 | 453.1 | 462.3 | 447.7 | 451 | -10 | -2.2% | 13,734,000 |
| 2015/12/30 | 464.8 | 468.5 | 460.8 | 461 | -1 | -0.2% | 8,813,000 |
| 2015/12/29 | 454.4 | 463.6 | 452.5 | 462 | +7.4 | +1.6% | 11,818,000 |
| 2015/12/28 | 448.6 | 457.6 | 448.6 | 454.6 | +6 | +1.3% | 9,395,000 |
| 2015/12/25 | 453 | 453.7 | 443.7 | 448.6 | -10.8 | -2.4% | 12,273,000 |
| 2015/12/24 | 463.3 | 467.3 | 459 | 459.4 | +2.4 | +0.5% | 8,266,000 |
| 2015/12/22 | 457.5 | 462.8 | 453.5 | 457 | +0.3 | +0.1% | 10,417,000 |
| 2015/12/21 | 450.6 | 458.5 | 448.7 | 456.7 | -0.4 | -0.1% | 13,698,000 |
| 2015/12/18 | 470 | 475.6 | 455.6 | 457.1 | -9.7 | -2.1% | 23,063,000 |
| 2015/12/17 | 469.7 | 472.4 | 465.5 | 466.8 | +5.9 | +1.3% | 17,793,000 |
| 2015/12/16 | 451.3 | 465.5 | 451.1 | 460.9 | +19.8 | +4.5% | 24,523,000 |
| 2015/12/15 | 444.8 | 447.8 | 441.1 | 441.1 | -4.1 | -0.9% | 16,692,000 |
| 2015/12/14 | 442.9 | 446.6 | 435.8 | 445.2 | -12.8 | -2.8% | 22,182,000 |
| 2015/12/11 | 451.4 | 459.5 | 450.2 | 458 | -1.4 | -0.3% | 26,550,000 |
| 2015/12/10 | 460.5 | 462.3 | 458 | 459.4 | -5.1 | -1.1% | 17,113,000 |
| 2015/12/09 | 461.4 | 467.4 | 458.6 | 464.5 | +2.1 | +0.5% | 18,743,000 |
| 2015/12/08 | 471.6 | 472.2 | 461 | 462.4 | -8.7 | -1.8% | 16,991,000 |
| 2015/12/07 | 468.7 | 475.9 | 468 | 471.1 | +4.2 | +0.9% | 14,958,000 |
| 2015/12/04 | 464 | 467.9 | 461.6 | 466.9 | -6.9 | -1.5% | 20,807,000 |
| 2015/12/03 | 473 | 475.1 | 470.4 | 473.8 | -1.2 | -0.3% | 10,769,000 |
| 2015/12/02 | 474 | 482.5 | 473.8 | 475 | +1.4 | +0.3% | 14,121,000 |
| 2015/12/01 | 468.6 | 473.9 | 464.6 | 473.6 | +3.6 | +0.8% | 18,148,000 |
| 2015/11/30 | 478 | 478.9 | 469.7 | 470 | -9.8 | -2% | 16,751,000 |
| 2015/11/27 | 481 | 483.4 | 477.8 | 479.8 | -1.1 | -0.2% | 7,155,000 |
| 2015/11/26 | 479 | 482.9 | 475.8 | 480.9 | +2.1 | +0.4% | 11,717,000 |
| 2015/11/25 | 480.4 | 484.4 | 475.9 | 478.8 | -3.2 | -0.7% | 13,126,000 |
| 2015/11/24 | 481.5 | 483.6 | 478.6 | 482 | -1.1 | -0.2% | 11,917,000 |
| 2015/11/20 | 483.8 | 484 | 478.6 | 483.1 | -3.8 | -0.8% | 12,675,000 |
| 2015/11/19 | 488 | 493.4 | 484.7 | 486.9 | +10 | +2.1% | 19,260,000 |
| 2015/11/18 | 480 | 486.6 | 476.1 | 476.9 | -1.2 | -0.3% | 11,040,000 |
| 2015/11/17 | 481.5 | 482.9 | 477.8 | 478.1 | +2.9 | +0.6% | 14,677,000 |
| 2015/11/16 | 470 | 479 | 467.9 | 475.2 | -3.4 | -0.7% | 13,197,000 |
| 2015/11/13 | 465 | 480.2 | 465 | 478.6 | -9.2 | -1.9% | 23,522,000 |
| 2015/11/12 | 488 | 489 | 481.6 | 487.8 | -6.3 | -1.3% | 14,134,000 |
| 2015/11/11 | 493 | 498.7 | 492.1 | 494.1 | -5.5 | -1.1% | 18,005,000 |
| 2015/11/10 | 493.1 | 501 | 492.5 | 499.6 | -2.3 | -0.5% | 20,901,000 |
| 2015/11/09 | 490.1 | 506.7 | 488.8 | 501.9 | +19.1 | +4% | 36,108,000 |
| 2015/11/06 | 483.9 | 484.3 | 478.5 | 482.8 | +5.9 | +1.2% | 15,242,000 |
| 2015/11/05 | 467.6 | 479.3 | 467.6 | 476.9 | +15 | +3.2% | 17,766,000 |
2351～
2400
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
