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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 2,960 | 2,967 | 2,946 | 2,955 | -14 | -0.5% | 1,504,900 |
| 2024/01/29 | 2,968 | 2,982 | 2,947 | 2,969 | +32.5 | +1.1% | 1,976,000 |
| 2024/01/26 | 2,942 | 2,963.5 | 2,912 | 2,936.5 | -23 | -0.8% | 2,407,600 |
| 2024/01/25 | 2,978.5 | 2,992 | 2,937.5 | 2,959.5 | -18.5 | -0.6% | 2,504,300 |
| 2024/01/24 | 2,887 | 2,978 | 2,882 | 2,978 | +73.5 | +2.5% | 3,673,900 |
| 2024/01/23 | 2,889 | 2,914.5 | 2,863 | 2,904.5 | +5.5 | +0.2% | 3,301,300 |
| 2024/01/22 | 2,899 | 2,904.5 | 2,867.5 | 2,899 | +31.5 | +1.1% | 2,723,800 |
| 2024/01/19 | 2,887 | 2,888 | 2,852 | 2,867.5 | +4.5 | +0.2% | 2,069,300 |
| 2024/01/18 | 2,868 | 2,880.5 | 2,826.5 | 2,863 | -19.5 | -0.7% | 2,858,800 |
| 2024/01/17 | 2,917 | 2,933.5 | 2,878.5 | 2,882.5 | -26 | -0.9% | 2,267,500 |
| 2024/01/16 | 2,934 | 2,942.5 | 2,887 | 2,908.5 | -28 | -1% | 1,606,800 |
| 2024/01/15 | 2,861.5 | 2,951.5 | 2,861.5 | 2,936.5 | +77 | +2.7% | 2,058,600 |
| 2024/01/12 | 2,901 | 2,907.5 | 2,859 | 2,859.5 | -40.5 | -1.4% | 2,283,300 |
| 2024/01/11 | 2,874.5 | 2,935.5 | 2,871.5 | 2,900 | +62 | +2.2% | 2,569,700 |
| 2024/01/10 | 2,829 | 2,860 | 2,815.5 | 2,838 | -17 | -0.6% | 2,256,800 |
| 2024/01/09 | 2,805.5 | 2,859 | 2,800.5 | 2,855 | +7 | +0.2% | 2,853,600 |
| 2024/01/05 | 2,773 | 2,849.5 | 2,771 | 2,848 | +92 | +3.3% | 2,634,700 |
| 2024/01/04 | 2,754 | 2,758 | 2,694.5 | 2,756 | +50 | +1.8% | 1,863,700 |
| 2023/12/29 | 2,720 | 2,731.5 | 2,694.5 | 2,706 | +9.5 | +0.4% | 1,672,300 |
| 2023/12/28 | 2,686 | 2,703.5 | 2,682 | 2,696.5 | -2,711.5 | -50.1% | 1,596,900 |
| 2023/12/27 | 5,397 | 5,416 | 5,357 | 5,408 | +78 | +1.5% | 987,600 |
| 2023/12/26 | 5,320 | 5,362 | 5,287 | 5,330 | +9 | +0.2% | 905,500 |
| 2023/12/25 | 5,401 | 5,407 | 5,317 | 5,321 | -11 | -0.2% | 602,300 |
| 2023/12/22 | 5,270 | 5,343 | 5,267 | 5,332 | +114 | +2.2% | 970,800 |
| 2023/12/21 | 5,233 | 5,250 | 5,209 | 5,218 | -38 | -0.7% | 844,000 |
| 2023/12/20 | 5,192 | 5,289 | 5,170 | 5,256 | +20 | +0.4% | 973,500 |
| 2023/12/19 | 5,236 | 5,306 | 5,191 | 5,236 | +4 | +0.1% | 1,464,500 |
| 2023/12/18 | 5,273 | 5,278 | 5,123 | 5,232 | -119 | -2.2% | 2,016,000 |
| 2023/12/15 | 5,411 | 5,439 | 5,328 | 5,351 | -110 | -2% | 1,669,400 |
| 2023/12/14 | 5,598 | 5,598 | 5,438 | 5,461 | -91 | -1.6% | 1,644,200 |
| 2023/12/13 | 5,530 | 5,569 | 5,522 | 5,552 | +8 | +0.1% | 977,500 |
| 2023/12/12 | 5,610 | 5,617 | 5,544 | 5,544 | -59 | -1.1% | 1,244,000 |
| 2023/12/11 | 5,570 | 5,626 | 5,493 | 5,603 | +133 | +2.4% | 1,705,100 |
| 2023/12/08 | 5,475 | 5,558 | 5,462 | 5,470 | -65 | -1.2% | 2,266,400 |
| 2023/12/07 | 5,501 | 5,562 | 5,483 | 5,535 | -43 | -0.8% | 1,305,400 |
| 2023/12/06 | 5,474 | 5,581 | 5,459 | 5,578 | +127 | +2.3% | 1,184,400 |
| 2023/12/05 | 5,444 | 5,483 | 5,408 | 5,451 | +8 | +0.1% | 954,600 |
| 2023/12/04 | 5,536 | 5,553 | 5,442 | 5,443 | -145 | -2.6% | 1,440,200 |
| 2023/12/01 | 5,598 | 5,622 | 5,566 | 5,588 | +29 | +0.5% | 985,100 |
| 2023/11/30 | 5,534 | 5,654 | 5,527 | 5,559 | +59 | +1.1% | 2,804,200 |
| 2023/11/29 | 5,559 | 5,605 | 5,500 | 5,500 | -32 | -0.6% | 1,656,600 |
| 2023/11/28 | 5,523 | 5,569 | 5,489 | 5,532 | -20 | -0.4% | 999,200 |
| 2023/11/27 | 5,510 | 5,560 | 5,490 | 5,552 | +66 | +1.2% | 1,111,400 |
| 2023/11/24 | 5,498 | 5,506 | 5,451 | 5,486 | +32 | +0.6% | 879,500 |
| 2023/11/22 | 5,341 | 5,457 | 5,341 | 5,454 | +87 | +1.6% | 1,000,600 |
| 2023/11/21 | 5,350 | 5,404 | 5,341 | 5,367 | +1 | ±0% | 1,025,300 |
| 2023/11/20 | 5,334 | 5,433 | 5,333 | 5,366 | +22 | +0.4% | 1,488,300 |
| 2023/11/17 | 5,275 | 5,380 | 5,226 | 5,344 | +2 | ±0% | 1,521,000 |
| 2023/11/16 | 5,347 | 5,422 | 5,340 | 5,342 | +56 | +1.1% | 1,891,400 |
| 2023/11/15 | 5,450 | 5,481 | 5,276 | 5,286 | -264 | -4.8% | 3,123,900 |
201～
250
件表示中 / 3585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 | 369,000円 | +1.0% | +196.1% | 3.93% | 11.05倍 | 0.83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 | 145,000円 | +5.6% | +15.9% | 3.86% | 13.11倍 | 0.55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 | 124,300円 | +4.1% | +4.1% | 1.85% | 16.42倍 | 1.04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 |
| コンコルディア | 86,700円 | +6.1% | +55.8% | 3.11% | 12.61倍 | 0.76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 |
| 千葉銀 | 120,100円 | +9.4% | +9.5% | 3.00% | 12.27倍 | 0.73倍 |
|
地銀大手。千葉県で断トツ。東京展開強化。武蔵野銀や横浜銀と提携。地銀１０行以上の広域連携も |
市場注目の銘柄
チャート関連のコラム
