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 |
|---|---|---|---|---|---|---|---|
| 2025/10/22 | 1,896 | 1,896 | 1,873 | 1,874 | -22 | -1.2% | 3,300 |
| 2025/10/21 | 1,863 | 1,910 | 1,863 | 1,896 | +45 | +2.4% | 7,800 |
| 2025/10/20 | 1,900 | 1,929 | 1,846 | 1,851 | +25 | +1.4% | 6,900 |
| 2025/10/17 | 1,795 | 1,827 | 1,788 | 1,826 | +38 | +2.1% | 6,500 |
| 2025/10/16 | 1,778 | 1,799 | 1,778 | 1,788 | +18 | +1% | 2,300 |
| 2025/10/15 | 1,732 | 1,770 | 1,732 | 1,770 | +32 | +1.8% | 5,200 |
| 2025/10/14 | 1,694 | 1,774 | 1,694 | 1,738 | +4 | +0.2% | 4,400 |
| 2025/10/10 | 1,770 | 1,780 | 1,715 | 1,734 | -32 | -1.8% | 6,400 |
| 2025/10/09 | 1,754 | 1,766 | 1,740 | 1,766 | +12 | +0.7% | 6,200 |
| 2025/10/08 | 1,759 | 1,759 | 1,736 | 1,754 | -1 | -0.1% | 1,900 |
| 2025/10/07 | 1,759 | 1,759 | 1,750 | 1,755 | +4 | +0.2% | 900 |
| 2025/10/06 | 1,747 | 1,751 | 1,731 | 1,751 | +16 | +0.9% | 4,800 |
| 2025/10/03 | 1,759 | 1,759 | 1,731 | 1,735 | -9 | -0.5% | 1,600 |
| 2025/10/02 | 1,749 | 1,749 | 1,713 | 1,744 | -6 | -0.3% | 2,100 |
| 2025/10/01 | 1,717 | 1,800 | 1,717 | 1,750 | +45 | +2.6% | 12,300 |
| 2025/09/30 | 1,674 | 1,705 | 1,674 | 1,705 | +31 | +1.9% | 2,000 |
| 2025/09/29 | 1,665 | 1,700 | 1,665 | 1,674 | -31 | -1.8% | 4,300 |
| 2025/09/26 | 1,718 | 1,719 | 1,705 | 1,705 | -12 | -0.7% | 2,200 |
| 2025/09/25 | 1,716 | 1,717 | 1,703 | 1,717 | +2 | +0.1% | 3,000 |
| 2025/09/24 | 1,711 | 1,715 | 1,700 | 1,715 | +10 | +0.6% | 2,000 |
| 2025/09/22 | 1,710 | 1,710 | 1,693 | 1,705 | +26 | +1.5% | 3,100 |
| 2025/09/19 | 1,691 | 1,691 | 1,663 | 1,679 | +7 | +0.4% | 2,600 |
| 2025/09/18 | 1,668 | 1,674 | 1,668 | 1,672 | +4 | +0.2% | 1,300 |
| 2025/09/17 | 1,680 | 1,680 | 1,666 | 1,668 | -10 | -0.6% | 1,400 |
| 2025/09/16 | 1,671 | 1,678 | 1,666 | 1,678 | +24 | +1.5% | 1,300 |
| 2025/09/12 | 1,654 | 1,661 | 1,654 | 1,654 | +1 | +0.1% | 2,400 |
| 2025/09/11 | 1,678 | 1,678 | 1,653 | 1,653 | -25 | -1.5% | 1,900 |
| 2025/09/10 | 1,678 | 1,678 | 1,655 | 1,678 | +2 | +0.1% | 2,200 |
| 2025/09/09 | 1,663 | 1,676 | 1,663 | 1,676 | +13 | +0.8% | 2,200 |
| 2025/09/08 | 1,672 | 1,677 | 1,662 | 1,663 | +8 | +0.5% | 7,600 |
| 2025/09/05 | 1,650 | 1,670 | 1,648 | 1,655 | +12 | +0.7% | 1,300 |
| 2025/09/04 | 1,646 | 1,648 | 1,622 | 1,643 | +5 | +0.3% | 3,700 |
| 2025/09/03 | 1,616 | 1,638 | 1,615 | 1,638 | +28 | +1.7% | 5,100 |
| 2025/09/02 | 1,597 | 1,610 | 1,597 | 1,610 | +15 | +0.9% | 900 |
| 2025/09/01 | 1,589 | 1,605 | 1,586 | 1,595 | +10 | +0.6% | 3,900 |
| 2025/08/29 | 1,585 | 1,585 | 1,585 | 1,585 | ±0 | ±0% | 900 |
| 2025/08/28 | 1,578 | 1,585 | 1,578 | 1,585 | +12 | +0.8% | 2,300 |
| 2025/08/27 | 1,581 | 1,581 | 1,573 | 1,573 | -3 | -0.2% | 2,000 |
| 2025/08/26 | 1,567 | 1,578 | 1,566 | 1,576 | +1 | +0.1% | 2,600 |
| 2025/08/25 | 1,587 | 1,588 | 1,569 | 1,575 | -1 | -0.1% | 4,500 |
| 2025/08/22 | 1,563 | 1,576 | 1,563 | 1,576 | +17 | +1.1% | 1,600 |
| 2025/08/21 | 1,574 | 1,574 | 1,556 | 1,559 | -14 | -0.9% | 1,500 |
| 2025/08/20 | 1,575 | 1,578 | 1,538 | 1,573 | +8 | +0.5% | 6,200 |
| 2025/08/19 | 1,578 | 1,583 | 1,565 | 1,565 | -13 | -0.8% | 3,700 |
| 2025/08/18 | 1,572 | 1,581 | 1,572 | 1,578 | +4 | +0.3% | 1,400 |
| 2025/08/15 | 1,565 | 1,577 | 1,562 | 1,574 | +8 | +0.5% | 5,300 |
| 2025/08/14 | 1,566 | 1,578 | 1,559 | 1,566 | -1 | -0.1% | 3,000 |
| 2025/08/13 | 1,578 | 1,583 | 1,567 | 1,567 | -10 | -0.6% | 4,200 |
| 2025/08/12 | 1,585 | 1,585 | 1,552 | 1,577 | -4 | -0.3% | 2,400 |
| 2025/08/08 | 1,598 | 1,598 | 1,550 | 1,581 | +7 | +0.4% | 15,100 |
1～
50
件表示中 / 3808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 | 187,400円 | +0.5% | +2.2% | 4.59% | 5.62倍 | 0.77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 | 53,600円 | +11.5% | +13.1% | 4.66% | 6.01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 |
| マーキュリアＨＤ | 84,200円 | +15.0% | +98.8% | 2.61% | 10.86倍 | 1.02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 |
| シンプレクスＦ | - | - | - | - | - | - |
|
- |
| ＡＩフュージョ | 100,800円 | +3.6% | +12.8% | 0.00% | 10.96倍 | 1.86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
