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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 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 |
| 2025/08/07 | 1,625 | 1,628 | 1,553 | 1,574 | -50 | -3.1% | 14,600 |
| 2025/08/06 | 1,615 | 1,624 | 1,584 | 1,624 | ±0 | ±0% | 3,100 |
| 2025/08/05 | 1,578 | 1,624 | 1,490 | 1,624 | +55 | +3.5% | 15,600 |
| 2025/08/04 | 1,568 | 1,596 | 1,566 | 1,569 | -18 | -1.1% | 2,100 |
| 2025/08/01 | 1,581 | 1,592 | 1,562 | 1,587 | +4 | +0.3% | 1,800 |
| 2025/07/31 | 1,581 | 1,594 | 1,581 | 1,583 | -8 | -0.5% | 1,100 |
| 2025/07/30 | 1,622 | 1,622 | 1,591 | 1,591 | +9 | +0.6% | 500 |
| 2025/07/29 | 1,616 | 1,616 | 1,580 | 1,582 | -36 | -2.2% | 900 |
| 2025/07/28 | 1,598 | 1,618 | 1,595 | 1,618 | +17 | +1.1% | 3,300 |
| 2025/07/25 | 1,615 | 1,616 | 1,548 | 1,601 | +2 | +0.1% | 5,200 |
| 2025/07/24 | 1,572 | 1,600 | 1,572 | 1,599 | +27 | +1.7% | 5,200 |
| 2025/07/23 | 1,565 | 1,572 | 1,552 | 1,572 | +7 | +0.4% | 1,100 |
| 2025/07/22 | 1,544 | 1,568 | 1,544 | 1,565 | +21 | +1.4% | 700 |
| 2025/07/18 | 1,571 | 1,577 | 1,544 | 1,544 | -26 | -1.7% | 3,200 |
| 2025/07/17 | 1,550 | 1,579 | 1,550 | 1,570 | +31 | +2% | 2,700 |
| 2025/07/16 | 1,530 | 1,539 | 1,530 | 1,539 | +9 | +0.6% | 1,600 |
| 2025/07/15 | 1,512 | 1,539 | 1,512 | 1,530 | +10 | +0.7% | 2,300 |
| 2025/07/14 | 1,524 | 1,531 | 1,511 | 1,520 | -4 | -0.3% | 4,500 |
| 2025/07/11 | 1,541 | 1,542 | 1,522 | 1,524 | -16 | -1% | 1,100 |
| 2025/07/10 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 500 |
| 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 |
1～
50
件表示中 / 3766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 | 157,200円 | +0.5% | +2.2% | 5.47% | 4.68倍 | 0.64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 |
| シンプレクスＦ | - | - | - | - | - | - |
|
- |
| マーキュリアＨＤ | 80,000円 | +15.0% | +98.8% | 2.75% | 10.32倍 | 0.97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 |
| ＡＩフュージョ | 118,900円 | +3.6% | +12.8% | 0.00% | 12.93倍 | 2.20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 | 18,000円 | +1.7% | +4.3% | 5.00% | 20.27倍 | 0.76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
