豊トラスティ証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 1,505 | 1,541 | 1,505 | 1,540 | +39 | +2.6% | 1,000 |
| 2025/07/08 | 1,530 | 1,541 | 1,501 | 1,501 | -19 | -1.3% | 4,100 |
| 2025/07/07 | 1,550 | 1,550 | 1,520 | 1,520 | -30 | -1.9% | 2,000 |
| 2025/07/04 | 1,552 | 1,552 | 1,545 | 1,550 | -10 | -0.6% | 500 |
| 2025/07/03 | 1,558 | 1,560 | 1,541 | 1,560 | +40 | +2.6% | 14,900 |
| 2025/07/02 | 1,530 | 1,532 | 1,518 | 1,520 | +7 | +0.5% | 4,500 |
| 2025/07/01 | 1,510 | 1,522 | 1,508 | 1,513 | +12 | +0.8% | 5,200 |
| 2025/06/30 | 1,506 | 1,510 | 1,500 | 1,501 | -11 | -0.7% | 1,800 |
| 2025/06/27 | 1,510 | 1,512 | 1,498 | 1,512 | +7 | +0.5% | 3,500 |
| 2025/06/26 | 1,500 | 1,509 | 1,499 | 1,505 | ±0 | ±0% | 3,200 |
| 2025/06/25 | 1,505 | 1,505 | 1,505 | 1,505 | +6 | +0.4% | 1,800 |
| 2025/06/24 | 1,500 | 1,500 | 1,486 | 1,499 | ±0 | ±0% | 2,300 |
| 2025/06/23 | 1,498 | 1,499 | 1,490 | 1,499 | +13 | +0.9% | 3,600 |
| 2025/06/20 | 1,502 | 1,502 | 1,486 | 1,486 | -9 | -0.6% | 1,800 |
| 2025/06/19 | 1,503 | 1,517 | 1,495 | 1,495 | -1 | -0.1% | 8,500 |
| 2025/06/18 | 1,486 | 1,496 | 1,480 | 1,496 | -2 | -0.1% | 4,100 |
| 2025/06/17 | 1,483 | 1,498 | 1,480 | 1,498 | +13 | +0.9% | 1,900 |
| 2025/06/16 | 1,488 | 1,488 | 1,477 | 1,485 | -3 | -0.2% | 3,900 |
| 2025/06/13 | 1,487 | 1,495 | 1,485 | 1,488 | +3 | +0.2% | 2,700 |
| 2025/06/12 | 1,485 | 1,490 | 1,483 | 1,485 | ±0 | ±0% | 2,200 |
| 2025/06/11 | 1,492 | 1,495 | 1,484 | 1,485 | -9 | -0.6% | 3,100 |
| 2025/06/10 | 1,491 | 1,494 | 1,479 | 1,494 | -4 | -0.3% | 3,800 |
| 2025/06/09 | 1,495 | 1,498 | 1,494 | 1,498 | +3 | +0.2% | 1,900 |
| 2025/06/06 | 1,495 | 1,498 | 1,480 | 1,495 | -5 | -0.3% | 8,500 |
| 2025/06/05 | 1,494 | 1,500 | 1,494 | 1,500 | ±0 | ±0% | 200 |
| 2025/06/04 | 1,492 | 1,500 | 1,492 | 1,500 | +1 | +0.1% | 4,200 |
| 2025/06/03 | 1,500 | 1,500 | 1,486 | 1,499 | ±0 | ±0% | 2,700 |
| 2025/06/02 | 1,496 | 1,499 | 1,484 | 1,499 | +3 | +0.2% | 2,400 |
| 2025/05/30 | 1,496 | 1,500 | 1,493 | 1,496 | ±0 | ±0% | 1,500 |
| 2025/05/29 | 1,507 | 1,507 | 1,496 | 1,496 | -19 | -1.3% | 4,200 |
| 2025/05/28 | 1,511 | 1,524 | 1,505 | 1,515 | +1 | +0.1% | 3,500 |
| 2025/05/27 | 1,515 | 1,523 | 1,503 | 1,514 | -1 | -0.1% | 2,200 |
| 2025/05/26 | 1,513 | 1,525 | 1,503 | 1,515 | +2 | +0.1% | 66,600 |
| 2025/05/23 | 1,506 | 1,514 | 1,503 | 1,513 | +18 | +1.2% | 4,400 |
| 2025/05/22 | 1,489 | 1,513 | 1,481 | 1,495 | +13 | +0.9% | 28,000 |
| 2025/05/21 | 1,516 | 1,516 | 1,481 | 1,482 | -8 | -0.5% | 2,700 |
| 2025/05/20 | 1,468 | 1,490 | 1,468 | 1,490 | +22 | +1.5% | 1,300 |
| 2025/05/19 | 1,480 | 1,499 | 1,441 | 1,468 | -31 | -2.1% | 15,000 |
| 2025/05/16 | 1,499 | 1,533 | 1,499 | 1,499 | +16 | +1.1% | 2,700 |
| 2025/05/15 | 1,575 | 1,575 | 1,483 | 1,483 | -52 | -3.4% | 9,800 |
| 2025/05/14 | 1,528 | 1,551 | 1,506 | 1,535 | -63 | -3.9% | 12,400 |
| 2025/05/13 | 1,588 | 1,648 | 1,480 | 1,598 | +8 | +0.5% | 86,300 |
| 2025/05/12 | 1,585 | 1,607 | 1,585 | 1,590 | +7 | +0.4% | 2,500 |
| 2025/05/09 | 1,600 | 1,627 | 1,574 | 1,583 | -17 | -1.1% | 9,600 |
| 2025/05/08 | 1,580 | 1,640 | 1,576 | 1,600 | +33 | +2.1% | 5,000 |
| 2025/05/07 | 1,585 | 1,598 | 1,567 | 1,567 | -28 | -1.8% | 1,600 |
| 2025/05/02 | 1,609 | 1,630 | 1,571 | 1,595 | -25 | -1.5% | 15,100 |
| 2025/05/01 | 1,600 | 1,620 | 1,567 | 1,620 | +20 | +1.3% | 1,300 |
| 2025/04/30 | 1,560 | 1,610 | 1,560 | 1,600 | ±0 | ±0% | 800 |
| 2025/04/28 | 1,600 | 1,600 | 1,600 | 1,600 | +4 | +0.3% | 300 |
1～
50
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「豊トラスティ」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 |
|---|---|---|---|---|---|---|---|---|
| 豊トラスティ | 154,000円 | +0.5% | +2.2% | 5.58% | 4.58倍 | 0.63倍 |
|
金中心の商品先物大手。株価指数証拠金取引や為替証拠金取引にも展開。海外でパーム油取引へ |
| あかつき | 50,400円 | +11.5% | +13.1% | 4.96% | 5.65倍 | 0.85倍 |
|
あかつき証券の証券業に加え、中古住宅・高齢者施設等の事業投資も展開するグループ |
| シンプレクスＦ | - | - | - | - | - | - |
|
- |
| ＡＩフュージョ | 133,900円 | +3.6% | +12.8% | 0.00% | 14.53倍 | 2.46倍 |
|
２４年１０月に持株会社化。自己投資事業、ファンド事業、ＰＩＰＥｓ事業、投資銀行事業を展開 |
| 日産証Ｇ | 16,300円 | +1.7% | +4.3% | 5.52% | 18.42倍 | 0.69倍 |
|
岡藤ＨＤと日産証券が２０年１０月経営統合し発足。現物、先物取引受託など金の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
