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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/25 | 1,630 | 1,670 | 1,596 | 1,596 | -4 | -0.3% | 2,100 |
| 2025/04/24 | 1,656 | 1,688 | 1,590 | 1,600 | -65 | -3.9% | 3,900 |
| 2025/04/23 | 1,600 | 1,720 | 1,600 | 1,665 | +55 | +3.4% | 14,100 |
| 2025/04/22 | 1,596 | 1,610 | 1,573 | 1,610 | +32 | +2% | 2,000 |
| 2025/04/21 | 1,550 | 1,578 | 1,550 | 1,578 | +30 | +1.9% | 700 |
| 2025/04/18 | 1,548 | 1,550 | 1,545 | 1,548 | ±0 | ±0% | 4,200 |
| 2025/04/17 | 1,499 | 1,551 | 1,491 | 1,548 | +57 | +3.8% | 2,200 |
| 2025/04/16 | 1,493 | 1,504 | 1,460 | 1,491 | -9 | -0.6% | 3,800 |
| 2025/04/15 | 1,475 | 1,500 | 1,475 | 1,500 | +30 | +2% | 1,200 |
| 2025/04/14 | 1,453 | 1,491 | 1,453 | 1,470 | -11 | -0.7% | 5,300 |
| 2025/04/11 | 1,487 | 1,487 | 1,480 | 1,481 | -27 | -1.8% | 500 |
| 2025/04/10 | 1,623 | 1,623 | 1,475 | 1,508 | +35 | +2.4% | 5,200 |
| 2025/04/09 | 1,440 | 1,515 | 1,440 | 1,473 | -11 | -0.7% | 1,600 |
| 2025/04/08 | 1,380 | 1,484 | 1,380 | 1,484 | +109 | +7.9% | 4,900 |
| 2025/04/07 | 1,305 | 1,409 | 1,240 | 1,375 | -80 | -5.5% | 6,300 |
| 2025/04/04 | 1,498 | 1,500 | 1,450 | 1,455 | -83 | -5.4% | 9,000 |
| 2025/04/03 | 1,575 | 1,615 | 1,510 | 1,538 | -77 | -4.8% | 6,100 |
| 2025/04/02 | 1,645 | 1,646 | 1,582 | 1,615 | -30 | -1.8% | 4,200 |
| 2025/04/01 | 1,655 | 1,660 | 1,645 | 1,645 | -6 | -0.4% | 1,800 |
| 2025/03/31 | 1,691 | 1,691 | 1,636 | 1,651 | -51 | -3% | 11,400 |
| 2025/03/28 | 1,724 | 1,732 | 1,682 | 1,702 | -58 | -3.3% | 4,600 |
| 2025/03/27 | 1,788 | 1,840 | 1,750 | 1,760 | +12 | +0.7% | 7,400 |
| 2025/03/26 | 1,684 | 1,875 | 1,675 | 1,748 | +65 | +3.9% | 14,700 |
| 2025/03/25 | 1,700 | 1,710 | 1,683 | 1,683 | -15 | -0.9% | 6,400 |
| 2025/03/24 | 1,701 | 1,720 | 1,690 | 1,698 | -19 | -1.1% | 6,800 |
| 2025/03/21 | 1,712 | 1,730 | 1,691 | 1,717 | +16 | +0.9% | 5,700 |
| 2025/03/19 | 1,670 | 1,715 | 1,669 | 1,701 | +61 | +3.7% | 15,500 |
| 2025/03/18 | 1,630 | 1,640 | 1,629 | 1,640 | +10 | +0.6% | 2,500 |
| 2025/03/17 | 1,625 | 1,630 | 1,623 | 1,630 | +5 | +0.3% | 2,800 |
| 2025/03/14 | 1,610 | 1,631 | 1,610 | 1,625 | +15 | +0.9% | 400 |
| 2025/03/13 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 300 |
| 2025/03/12 | 1,606 | 1,625 | 1,606 | 1,610 | +4 | +0.2% | 900 |
| 2025/03/11 | 1,615 | 1,620 | 1,581 | 1,606 | -19 | -1.2% | 5,600 |
| 2025/03/10 | 1,627 | 1,630 | 1,622 | 1,625 | +5 | +0.3% | 1,600 |
| 2025/03/07 | 1,636 | 1,636 | 1,620 | 1,620 | -12 | -0.7% | 1,600 |
| 2025/03/06 | 1,640 | 1,640 | 1,630 | 1,632 | -8 | -0.5% | 2,000 |
| 2025/03/05 | 1,637 | 1,640 | 1,625 | 1,640 | +6 | +0.4% | 2,700 |
| 2025/03/04 | 1,620 | 1,634 | 1,616 | 1,634 | +12 | +0.7% | 600 |
| 2025/03/03 | 1,622 | 1,623 | 1,600 | 1,622 | +15 | +0.9% | 1,900 |
| 2025/02/28 | 1,616 | 1,616 | 1,607 | 1,607 | -4 | -0.2% | 3,900 |
| 2025/02/27 | 1,607 | 1,627 | 1,607 | 1,611 | +11 | +0.7% | 2,000 |
| 2025/02/26 | 1,601 | 1,607 | 1,600 | 1,600 | ±0 | ±0% | 1,800 |
| 2025/02/25 | 1,609 | 1,609 | 1,600 | 1,600 | -9 | -0.6% | 2,700 |
| 2025/02/21 | 1,607 | 1,609 | 1,603 | 1,609 | +9 | +0.6% | 300 |
| 2025/02/20 | 1,629 | 1,634 | 1,600 | 1,600 | -21 | -1.3% | 1,600 |
| 2025/02/19 | 1,620 | 1,630 | 1,615 | 1,621 | +2 | +0.1% | 3,500 |
| 2025/02/18 | 1,628 | 1,628 | 1,618 | 1,619 | +4 | +0.2% | 2,700 |
1～
50
件表示中 / 3691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 | 162,000円 | -0.0% | +0.1% | 4.32% | 6.54倍 | 0.70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 |
| マーキュリアＨＤ | 83,000円 | +15.0% | +98.8% | 2.65% | 10.70倍 | 0.92倍 |
|
投資ファンドを運用。投資対象は国内外の企業やＲＥＩＴ、実物資産。２１年７月に持株会社化 |
| あかつき | 49,900円 | +26.4% | +10.1% | 5.61% | 5.81倍 | 0.91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 | - | -19.8% | -19.4% | - | - | - |
|
- |
| ＡＩフュージョ | 117,200円 | - | - | 0.00% | 26.68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 |
市場注目の銘柄
チャート関連のコラム
