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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 5,564 | 5,569 | 5,496 | 5,550 | +72 | +1.3% | 1,147,800 |
| 2023/11/13 | 5,509 | 5,544 | 5,431 | 5,478 | -45 | -0.8% | 1,286,900 |
| 2023/11/10 | 5,443 | 5,533 | 5,428 | 5,523 | +34 | +0.6% | 1,144,200 |
| 2023/11/09 | 5,351 | 5,501 | 5,301 | 5,489 | +82 | +1.5% | 1,826,900 |
| 2023/11/08 | 5,561 | 5,574 | 5,304 | 5,407 | -172 | -3.1% | 3,042,000 |
| 2023/11/07 | 5,625 | 5,628 | 5,533 | 5,579 | -85 | -1.5% | 1,985,700 |
| 2023/11/06 | 5,830 | 5,830 | 5,650 | 5,664 | -124 | -2.1% | 1,646,100 |
| 2023/11/02 | 5,811 | 5,854 | 5,737 | 5,788 | +67 | +1.2% | 1,521,400 |
| 2023/11/01 | 5,710 | 5,732 | 5,647 | 5,721 | +111 | +2% | 1,299,200 |
| 2023/10/31 | 5,650 | 5,675 | 5,457 | 5,610 | +124 | +2.3% | 2,851,000 |
| 2023/10/30 | 5,602 | 5,661 | 5,412 | 5,486 | -178 | -3.1% | 3,472,400 |
| 2023/10/27 | 5,568 | 5,670 | 5,534 | 5,664 | +106 | +1.9% | 893,300 |
| 2023/10/26 | 5,598 | 5,617 | 5,517 | 5,558 | -40 | -0.7% | 784,600 |
| 2023/10/25 | 5,552 | 5,634 | 5,532 | 5,598 | +95 | +1.7% | 837,000 |
| 2023/10/24 | 5,521 | 5,533 | 5,366 | 5,503 | -40 | -0.7% | 953,000 |
| 2023/10/23 | 5,592 | 5,599 | 5,528 | 5,543 | -60 | -1.1% | 689,900 |
| 2023/10/20 | 5,597 | 5,671 | 5,575 | 5,603 | +6 | +0.1% | 1,003,200 |
| 2023/10/19 | 5,573 | 5,618 | 5,541 | 5,597 | -23 | -0.4% | 732,800 |
| 2023/10/18 | 5,606 | 5,644 | 5,555 | 5,620 | +46 | +0.8% | 999,100 |
| 2023/10/17 | 5,581 | 5,605 | 5,540 | 5,574 | +8 | +0.1% | 761,100 |
| 2023/10/16 | 5,594 | 5,605 | 5,525 | 5,566 | -70 | -1.2% | 1,191,800 |
| 2023/10/13 | 5,732 | 5,740 | 5,631 | 5,636 | -127 | -2.2% | 1,038,500 |
| 2023/10/12 | 5,747 | 5,768 | 5,706 | 5,763 | +26 | +0.5% | 1,038,600 |
| 2023/10/11 | 5,777 | 5,784 | 5,722 | 5,737 | -23 | -0.4% | 888,500 |
| 2023/10/10 | 5,706 | 5,775 | 5,678 | 5,760 | +142 | +2.5% | 874,200 |
| 2023/10/06 | 5,635 | 5,670 | 5,550 | 5,618 | -2 | ±0% | 1,032,000 |
| 2023/10/05 | 5,474 | 5,635 | 5,425 | 5,620 | +213 | +3.9% | 1,800,300 |
| 2023/10/04 | 5,485 | 5,524 | 5,393 | 5,407 | -140 | -2.5% | 1,541,100 |
| 2023/10/03 | 5,584 | 5,608 | 5,524 | 5,547 | -92 | -1.6% | 1,230,500 |
| 2023/10/02 | 5,655 | 5,731 | 5,628 | 5,639 | +8 | +0.1% | 1,534,600 |
| 2023/09/29 | 5,755 | 5,761 | 5,617 | 5,631 | -142 | -2.5% | 1,758,900 |
| 2023/09/28 | 5,832 | 5,854 | 5,741 | 5,773 | -149 | -2.5% | 1,710,700 |
| 2023/09/27 | 5,857 | 5,928 | 5,832 | 5,922 | +37 | +0.6% | 1,762,700 |
| 2023/09/26 | 5,850 | 5,925 | 5,839 | 5,885 | +30 | +0.5% | 1,656,800 |
| 2023/09/25 | 5,970 | 5,977 | 5,833 | 5,855 | -182 | -3% | 1,743,400 |
| 2023/09/22 | 6,020 | 6,075 | 5,951 | 6,037 | -8 | -0.1% | 1,821,100 |
| 2023/09/21 | 6,018 | 6,107 | 5,996 | 6,045 | +100 | +1.7% | 1,599,300 |
| 2023/09/20 | 6,022 | 6,052 | 5,932 | 5,945 | -56 | -0.9% | 1,268,600 |
| 2023/09/19 | 5,939 | 6,007 | 5,920 | 6,001 | +63 | +1.1% | 2,011,000 |
| 2023/09/15 | 6,012 | 6,123 | 5,894 | 5,938 | -44 | -0.7% | 2,584,200 |
| 2023/09/14 | 5,942 | 5,993 | 5,894 | 5,982 | +74 | +1.3% | 2,052,800 |
| 2023/09/13 | 5,892 | 5,959 | 5,876 | 5,908 | +50 | +0.9% | 1,535,400 |
| 2023/09/12 | 5,818 | 5,858 | 5,764 | 5,858 | +29 | +0.5% | 1,288,200 |
| 2023/09/11 | 5,736 | 5,834 | 5,721 | 5,829 | +193 | +3.4% | 1,404,900 |
| 2023/09/08 | 5,650 | 5,704 | 5,628 | 5,636 | -81 | -1.4% | 1,673,700 |
| 2023/09/07 | 5,731 | 5,784 | 5,713 | 5,717 | -42 | -0.7% | 982,400 |
| 2023/09/06 | 5,643 | 5,792 | 5,642 | 5,759 | +131 | +2.3% | 1,547,400 |
| 2023/09/05 | 5,700 | 5,703 | 5,556 | 5,628 | +16 | +0.3% | 1,204,400 |
| 2023/09/04 | 5,534 | 5,612 | 5,530 | 5,612 | +73 | +1.3% | 1,207,500 |
| 2023/09/01 | 5,465 | 5,578 | 5,461 | 5,539 | +88 | +1.6% | 1,184,400 |
251～
300
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 | 374,600円 | +1.0% | +196.1% | 3.87% | 11.22倍 | 0.84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 | 144,800円 | +5.6% | +15.9% | 3.87% | 13.09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 | 125,000円 | +4.1% | +4.1% | 1.84% | 16.51倍 | 1.05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 | 87,600円 | +6.1% | +55.8% | 3.08% | 12.74倍 | 0.77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 | 121,500円 | +9.4% | +9.5% | 2.96% | 12.42倍 | 0.74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
