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 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 1,561 | 1,597 | 1,555 | 1,581 | +31 | +2% | 11,400 |
| 2024/09/12 | 1,544 | 1,550 | 1,544 | 1,550 | +6 | +0.4% | 3,600 |
| 2024/09/11 | 1,570 | 1,570 | 1,537 | 1,544 | -28 | -1.8% | 1,300 |
| 2024/09/10 | 1,568 | 1,574 | 1,546 | 1,572 | -7 | -0.4% | 1,400 |
| 2024/09/09 | 1,540 | 1,583 | 1,532 | 1,579 | +29 | +1.9% | 5,800 |
| 2024/09/06 | 1,558 | 1,560 | 1,550 | 1,550 | ±0 | ±0% | 1,500 |
| 2024/09/05 | 1,548 | 1,584 | 1,547 | 1,550 | ±0 | ±0% | 2,900 |
| 2024/09/04 | 1,575 | 1,576 | 1,550 | 1,550 | -31 | -2% | 9,500 |
| 2024/09/03 | 1,575 | 1,585 | 1,575 | 1,581 | -3 | -0.2% | 2,000 |
| 2024/09/02 | 1,577 | 1,584 | 1,576 | 1,584 | +9 | +0.6% | 400 |
| 2024/08/30 | 1,584 | 1,584 | 1,570 | 1,575 | +9 | +0.6% | 2,300 |
| 2024/08/29 | 1,560 | 1,572 | 1,559 | 1,566 | +4 | +0.3% | 2,900 |
| 2024/08/28 | 1,560 | 1,562 | 1,560 | 1,562 | +14 | +0.9% | 5,500 |
| 2024/08/27 | 1,548 | 1,548 | 1,548 | 1,548 | -2 | -0.1% | 200 |
| 2024/08/26 | 1,566 | 1,566 | 1,550 | 1,550 | -5 | -0.3% | 2,500 |
| 2024/08/23 | 1,560 | 1,560 | 1,550 | 1,555 | -6 | -0.4% | 8,100 |
| 2024/08/22 | 1,575 | 1,575 | 1,551 | 1,561 | -14 | -0.9% | 5,000 |
| 2024/08/21 | 1,550 | 1,581 | 1,550 | 1,575 | +35 | +2.3% | 1,500 |
| 2024/08/20 | 1,550 | 1,551 | 1,536 | 1,540 | -4 | -0.3% | 4,800 |
| 2024/08/19 | 1,550 | 1,584 | 1,536 | 1,544 | -7 | -0.5% | 6,100 |
| 2024/08/16 | 1,541 | 1,570 | 1,541 | 1,551 | -23 | -1.5% | 3,100 |
| 2024/08/15 | 1,578 | 1,578 | 1,568 | 1,574 | +7 | +0.4% | 2,400 |
| 2024/08/14 | 1,570 | 1,585 | 1,528 | 1,567 | -2 | -0.1% | 4,600 |
| 2024/08/13 | 1,550 | 1,585 | 1,530 | 1,569 | +52 | +3.4% | 7,300 |
| 2024/08/09 | 1,520 | 1,548 | 1,502 | 1,517 | +83 | +5.8% | 8,200 |
| 2024/08/08 | 1,401 | 1,477 | 1,401 | 1,434 | +34 | +2.4% | 11,600 |
| 2024/08/07 | 1,200 | 1,400 | 1,200 | 1,400 | +121 | +9.5% | 4,700 |
| 2024/08/06 | 1,200 | 1,279 | 1,163 | 1,279 | +116 | +10% | 5,800 |
| 2024/08/05 | 1,350 | 1,350 | 1,163 | 1,163 | -253 | -17.9% | 7,700 |
| 2024/08/02 | 1,433 | 1,433 | 1,402 | 1,416 | -87 | -5.8% | 6,100 |
| 2024/08/01 | 1,527 | 1,536 | 1,503 | 1,503 | -37 | -2.4% | 4,900 |
| 2024/07/31 | 1,540 | 1,542 | 1,536 | 1,540 | -10 | -0.6% | 1,200 |
| 2024/07/30 | 1,540 | 1,555 | 1,540 | 1,550 | -10 | -0.6% | 700 |
| 2024/07/29 | 1,566 | 1,566 | 1,560 | 1,560 | -6 | -0.4% | 1,500 |
| 2024/07/26 | 1,568 | 1,568 | 1,559 | 1,566 | +2 | +0.1% | 3,200 |
| 2024/07/25 | 1,604 | 1,604 | 1,561 | 1,564 | -40 | -2.5% | 5,400 |
| 2024/07/24 | 1,593 | 1,610 | 1,584 | 1,604 | +34 | +2.2% | 10,100 |
| 2024/07/23 | 1,575 | 1,586 | 1,559 | 1,570 | -3 | -0.2% | 2,300 |
| 2024/07/22 | 1,571 | 1,573 | 1,565 | 1,573 | +15 | +1% | 1,700 |
| 2024/07/19 | 1,550 | 1,558 | 1,543 | 1,558 | -9 | -0.6% | 2,100 |
| 2024/07/18 | 1,568 | 1,568 | 1,550 | 1,567 | +4 | +0.3% | 1,400 |
| 2024/07/17 | 1,570 | 1,586 | 1,562 | 1,563 | -14 | -0.9% | 3,300 |
| 2024/07/16 | 1,597 | 1,597 | 1,566 | 1,577 | +12 | +0.8% | 1,900 |
| 2024/07/12 | 1,565 | 1,566 | 1,565 | 1,565 | ±0 | ±0% | 500 |
| 2024/07/11 | 1,563 | 1,604 | 1,557 | 1,565 | +10 | +0.6% | 1,500 |
| 2024/07/10 | 1,562 | 1,565 | 1,540 | 1,555 | -7 | -0.4% | 8,000 |
| 2024/07/09 | 1,572 | 1,572 | 1,562 | 1,562 | -14 | -0.9% | 600 |
| 2024/07/08 | 1,572 | 1,576 | 1,553 | 1,576 | -7 | -0.4% | 1,500 |
| 2024/07/05 | 1,604 | 1,604 | 1,583 | 1,583 | -1 | -0.1% | 12,900 |
| 2024/07/04 | 1,609 | 1,619 | 1,583 | 1,584 | -48 | -2.9% | 7,400 |
201～
250
件表示中 / 3740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 | 152,400円 | +0.5% | +2.2% | 5.64% | 4.54倍 | 0.62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 | 134,900円 | +3.6% | +12.8% | 0.00% | 14.63倍 | 2.48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 | 16,500円 | +1.7% | +4.3% | 5.45% | 18.64倍 | 0.70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
