トラストホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 882 | 882 | 876 | 876 | -2 | -0.2% | 4,800 |
| 2025/08/14 | 882 | 883 | 878 | 878 | -5 | -0.6% | 11,100 |
| 2025/08/13 | 888 | 888 | 883 | 883 | -5 | -0.6% | 16,700 |
| 2025/08/12 | 903 | 910 | 887 | 888 | -27 | -3% | 29,400 |
| 2025/08/08 | 923 | 925 | 915 | 915 | -8 | -0.9% | 8,600 |
| 2025/08/07 | 913 | 923 | 911 | 923 | +8 | +0.9% | 6,500 |
| 2025/08/06 | 918 | 918 | 906 | 915 | ±0 | ±0% | 5,800 |
| 2025/08/05 | 917 | 919 | 915 | 915 | -9 | -1% | 4,900 |
| 2025/08/04 | 925 | 925 | 915 | 924 | +6 | +0.7% | 3,400 |
| 2025/08/01 | 911 | 919 | 902 | 918 | +14 | +1.5% | 5,500 |
| 2025/07/31 | 901 | 913 | 895 | 904 | +3 | +0.3% | 9,900 |
| 2025/07/30 | 900 | 909 | 898 | 901 | +4 | +0.4% | 2,800 |
| 2025/07/29 | 906 | 906 | 895 | 897 | -8 | -0.9% | 5,800 |
| 2025/07/28 | 910 | 916 | 905 | 905 | -5 | -0.5% | 4,900 |
| 2025/07/25 | 897 | 923 | 891 | 910 | +14 | +1.6% | 9,700 |
| 2025/07/24 | 890 | 896 | 883 | 896 | +13 | +1.5% | 10,900 |
| 2025/07/23 | 892 | 892 | 882 | 883 | -9 | -1% | 9,100 |
| 2025/07/22 | 893 | 900 | 883 | 892 | +1 | +0.1% | 7,100 |
| 2025/07/18 | 898 | 898 | 883 | 891 | +1 | +0.1% | 4,700 |
| 2025/07/17 | 885 | 892 | 885 | 890 | +5 | +0.6% | 3,600 |
| 2025/07/16 | 885 | 893 | 885 | 885 | ±0 | ±0% | 8,700 |
| 2025/07/15 | 905 | 905 | 885 | 885 | -20 | -2.2% | 18,900 |
| 2025/07/14 | 922 | 922 | 903 | 905 | -17 | -1.8% | 9,700 |
| 2025/07/11 | 904 | 922 | 902 | 922 | +18 | +2% | 12,100 |
| 2025/07/10 | 915 | 915 | 902 | 904 | -13 | -1.4% | 14,200 |
| 2025/07/09 | 921 | 925 | 916 | 917 | -4 | -0.4% | 7,700 |
| 2025/07/08 | 918 | 926 | 917 | 921 | +2 | +0.2% | 5,600 |
| 2025/07/07 | 925 | 942 | 915 | 919 | -11 | -1.2% | 11,200 |
| 2025/07/04 | 959 | 959 | 930 | 930 | -10 | -1.1% | 12,000 |
| 2025/07/03 | 931 | 940 | 921 | 940 | +10 | +1.1% | 18,800 |
| 2025/07/02 | 934 | 938 | 928 | 930 | -3 | -0.3% | 20,000 |
| 2025/07/01 | 970 | 972 | 930 | 933 | -41 | -4.2% | 32,500 |
| 2025/06/30 | 994 | 994 | 974 | 974 | -19 | -1.9% | 32,500 |
| 2025/06/27 | 945 | 1,013 | 934 | 993 | -173 | -14.8% | 110,600 |
| 2025/06/26 | 1,165 | 1,170 | 1,163 | 1,166 | +1 | +0.1% | 35,100 |
| 2025/06/25 | 1,162 | 1,165 | 1,160 | 1,165 | +5 | +0.4% | 11,800 |
| 2025/06/24 | 1,162 | 1,166 | 1,160 | 1,160 | -2 | -0.2% | 19,900 |
| 2025/06/23 | 1,160 | 1,165 | 1,158 | 1,162 | -3 | -0.3% | 13,700 |
| 2025/06/20 | 1,165 | 1,165 | 1,162 | 1,165 | +2 | +0.2% | 8,400 |
| 2025/06/19 | 1,160 | 1,165 | 1,160 | 1,163 | +3 | +0.3% | 6,800 |
| 2025/06/18 | 1,160 | 1,165 | 1,159 | 1,160 | -1 | -0.1% | 6,700 |
| 2025/06/17 | 1,156 | 1,164 | 1,156 | 1,161 | +5 | +0.4% | 6,000 |
| 2025/06/16 | 1,162 | 1,164 | 1,156 | 1,156 | -6 | -0.5% | 16,000 |
| 2025/06/13 | 1,167 | 1,167 | 1,162 | 1,162 | -4 | -0.3% | 7,700 |
| 2025/06/12 | 1,170 | 1,170 | 1,163 | 1,166 | ±0 | ±0% | 13,300 |
| 2025/06/11 | 1,164 | 1,169 | 1,163 | 1,166 | +1 | +0.1% | 9,700 |
| 2025/06/10 | 1,159 | 1,168 | 1,159 | 1,165 | +2 | +0.2% | 10,900 |
| 2025/06/09 | 1,166 | 1,167 | 1,163 | 1,163 | -2 | -0.2% | 11,100 |
| 2025/06/06 | 1,169 | 1,170 | 1,165 | 1,165 | ±0 | ±0% | 14,700 |
| 2025/06/05 | 1,156 | 1,167 | 1,156 | 1,165 | +9 | +0.8% | 5,800 |
1～
50
件表示中 / 2964件
類似銘柄と比較する
現在ご覧いただいている「トラストＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| トラストＨＤ | 87,600円 | +8.6% | -34.6% | 2.05% | 16.79倍 | 2.76倍 |
|
九州地盤の駐車場中堅。駐車場を投資家に小口販売する商品を組成。新築マンション分譲も展開 |
| ランビジネス | 20,200円 | +80.5% | - | 2.97% | - | 0.24倍 |
|
都心中心にマンションやビルを賃貸・管理。自社開発も。レストランや服飾、ホテル運営育成中 |
| ジェイレックス | - | +1.0% | +0.7% | - | - | - |
|
- |
| グランディー | 110,000円 | +13.6% | -48.5% | 1.36% | 25.06倍 | 1.73倍 |
|
大分地盤の不動産会社。近県・四国や関東に展開。低価格の建売住宅と投資用物件開発が２本柱 |
| Ｇ－ＦＡＣ | 63,000円 | +3.3% | +88.2% | 0.00% | - | 3.33倍 |
|
外食向けの物件、内装設備リースなど提供。うなぎ専門店「宇奈とと」中心に外食店事業も展開 |
市場注目の銘柄
チャート関連のコラム
