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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,495 | 1,498 | 1,494 | 1,498 | +3 | +0.2% | 1,900 |
| 2025/06/06 | 1,495 | 1,498 | 1,480 | 1,495 | -5 | -0.3% | 8,500 |
| 2025/06/05 | 1,494 | 1,500 | 1,494 | 1,500 | ±0 | ±0% | 200 |
| 2025/06/04 | 1,492 | 1,500 | 1,492 | 1,500 | +1 | +0.1% | 4,200 |
| 2025/06/03 | 1,500 | 1,500 | 1,486 | 1,499 | ±0 | ±0% | 2,700 |
| 2025/06/02 | 1,496 | 1,499 | 1,484 | 1,499 | +3 | +0.2% | 2,400 |
| 2025/05/30 | 1,496 | 1,500 | 1,493 | 1,496 | ±0 | ±0% | 1,500 |
| 2025/05/29 | 1,507 | 1,507 | 1,496 | 1,496 | -19 | -1.3% | 4,200 |
| 2025/05/28 | 1,511 | 1,524 | 1,505 | 1,515 | +1 | +0.1% | 3,500 |
| 2025/05/27 | 1,515 | 1,523 | 1,503 | 1,514 | -1 | -0.1% | 2,200 |
| 2025/05/26 | 1,513 | 1,525 | 1,503 | 1,515 | +2 | +0.1% | 66,600 |
| 2025/05/23 | 1,506 | 1,514 | 1,503 | 1,513 | +18 | +1.2% | 4,400 |
| 2025/05/22 | 1,489 | 1,513 | 1,481 | 1,495 | +13 | +0.9% | 28,000 |
| 2025/05/21 | 1,516 | 1,516 | 1,481 | 1,482 | -8 | -0.5% | 2,700 |
| 2025/05/20 | 1,468 | 1,490 | 1,468 | 1,490 | +22 | +1.5% | 1,300 |
| 2025/05/19 | 1,480 | 1,499 | 1,441 | 1,468 | -31 | -2.1% | 15,000 |
| 2025/05/16 | 1,499 | 1,533 | 1,499 | 1,499 | +16 | +1.1% | 2,700 |
| 2025/05/15 | 1,575 | 1,575 | 1,483 | 1,483 | -52 | -3.4% | 9,800 |
| 2025/05/14 | 1,528 | 1,551 | 1,506 | 1,535 | -63 | -3.9% | 12,400 |
| 2025/05/13 | 1,588 | 1,648 | 1,480 | 1,598 | +8 | +0.5% | 86,300 |
| 2025/05/12 | 1,585 | 1,607 | 1,585 | 1,590 | +7 | +0.4% | 2,500 |
| 2025/05/09 | 1,600 | 1,627 | 1,574 | 1,583 | -17 | -1.1% | 9,600 |
| 2025/05/08 | 1,580 | 1,640 | 1,576 | 1,600 | +33 | +2.1% | 5,000 |
| 2025/05/07 | 1,585 | 1,598 | 1,567 | 1,567 | -28 | -1.8% | 1,600 |
| 2025/05/02 | 1,609 | 1,630 | 1,571 | 1,595 | -25 | -1.5% | 15,100 |
| 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 |
51～
100
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 | 156,500円 | +0.5% | +2.2% | 5.50% | 4.66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 | 118,500円 | +3.6% | +12.8% | 0.00% | 12.89倍 | 2.19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
