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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 637 | 637 | 600 | 602 | -29 | -4.6% | 52,700 |
| 2020/09/29 | 632 | 639 | 622 | 631 | -4 | -0.6% | 39,400 |
| 2020/09/28 | 635 | 643 | 629 | 635 | +2 | +0.3% | 19,700 |
| 2020/09/25 | 667 | 671 | 633 | 633 | -24 | -3.7% | 49,700 |
| 2020/09/24 | 646 | 675 | 645 | 657 | +7 | +1.1% | 53,400 |
| 2020/09/23 | 625 | 652 | 625 | 650 | +8 | +1.2% | 59,300 |
| 2020/09/18 | 647 | 663 | 630 | 642 | -18 | -2.7% | 96,300 |
| 2020/09/17 | 675 | 685 | 658 | 660 | -16 | -2.4% | 65,700 |
| 2020/09/16 | 692 | 695 | 675 | 676 | -15 | -2.2% | 49,400 |
| 2020/09/15 | 703 | 704 | 685 | 691 | -24 | -3.4% | 64,200 |
| 2020/09/14 | 720 | 728 | 715 | 715 | -4 | -0.6% | 15,300 |
| 2020/09/11 | 722 | 731 | 715 | 719 | -14 | -1.9% | 26,800 |
| 2020/09/10 | 728 | 735 | 706 | 733 | +12 | +1.7% | 32,800 |
| 2020/09/09 | 709 | 732 | 709 | 721 | ±0 | ±0% | 22,700 |
| 2020/09/08 | 702 | 725 | 702 | 721 | +19 | +2.7% | 31,900 |
| 2020/09/07 | 710 | 720 | 700 | 702 | -19 | -2.6% | 35,600 |
| 2020/09/04 | 713 | 728 | 711 | 721 | -13 | -1.8% | 25,300 |
| 2020/09/03 | 724 | 740 | 716 | 734 | +10 | +1.4% | 23,500 |
| 2020/09/02 | 747 | 750 | 717 | 724 | -32 | -4.2% | 61,600 |
| 2020/09/01 | 756 | 763 | 750 | 756 | +1 | +0.1% | 17,100 |
| 2020/08/31 | 749 | 775 | 749 | 755 | +9 | +1.2% | 29,900 |
| 2020/08/28 | 755 | 799 | 741 | 746 | -9 | -1.2% | 78,200 |
| 2020/08/27 | 774 | 780 | 749 | 755 | -13 | -1.7% | 37,100 |
| 2020/08/26 | 771 | 780 | 768 | 768 | -6 | -0.8% | 19,000 |
| 2020/08/25 | 760 | 780 | 753 | 774 | +25 | +3.3% | 37,500 |
| 2020/08/24 | 790 | 794 | 740 | 749 | -37 | -4.7% | 84,600 |
| 2020/08/21 | 795 | 800 | 783 | 786 | -1 | -0.1% | 42,800 |
| 2020/08/20 | 809 | 812 | 785 | 787 | -10 | -1.3% | 49,700 |
| 2020/08/19 | 803 | 840 | 790 | 797 | +11 | +1.4% | 119,200 |
| 2020/08/18 | 795 | 803 | 775 | 786 | ±0 | ±0% | 59,400 |
| 2020/08/17 | 813 | 813 | 783 | 786 | -27 | -3.3% | 93,800 |
| 2020/08/14 | 812 | 818 | 800 | 813 | -3 | -0.4% | 103,600 |
| 2020/08/13 | 828 | 844 | 805 | 816 | -3 | -0.4% | 189,400 |
| 2020/08/12 | 835 | 846 | 790 | 819 | -121 | -12.9% | 626,900 |
| 2020/08/11 | 940 | 940 | 940 | 940 | -300 | -24.2% | 11,100 |
| 2020/08/07 | 1,280 | 1,281 | 1,204 | 1,240 | -53 | -4.1% | 86,800 |
| 2020/08/06 | 1,268 | 1,300 | 1,254 | 1,293 | +12 | +0.9% | 76,500 |
| 2020/08/05 | 1,328 | 1,415 | 1,270 | 1,281 | +7 | +0.5% | 166,600 |
| 2020/08/04 | 1,300 | 1,300 | 1,228 | 1,274 | -1 | -0.1% | 61,600 |
| 2020/08/03 | 1,338 | 1,340 | 1,257 | 1,275 | +87 | +7.3% | 95,700 |
| 2020/07/31 | 1,240 | 1,241 | 1,165 | 1,188 | -86 | -6.8% | 66,900 |
| 2020/07/30 | 1,193 | 1,281 | 1,178 | 1,274 | +107 | +9.2% | 93,800 |
| 2020/07/29 | 1,278 | 1,294 | 1,160 | 1,167 | -136 | -10.4% | 153,200 |
| 2020/07/28 | 1,272 | 1,373 | 1,255 | 1,303 | +19 | +1.5% | 224,900 |
| 2020/07/27 | 1,142 | 1,328 | 1,126 | 1,284 | +180 | +16.3% | 251,200 |
| 2020/07/22 | 1,039 | 1,105 | 1,035 | 1,104 | +85 | +8.3% | 104,200 |
| 2020/07/21 | 977 | 1,020 | 977 | 1,019 | +50 | +5.2% | 66,500 |
| 2020/07/20 | 952 | 973 | 950 | 969 | +20 | +2.1% | 18,400 |
| 2020/07/17 | 971 | 982 | 946 | 949 | -16 | -1.7% | 28,500 |
1201～
1250
件表示中 / 3770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 | 157,600円 | +0.5% | +2.2% | 5.46% | 4.73倍 | 0.65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 | 86,600円 | +15.0% | +98.8% | 2.54% | 11.17倍 | 1.05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 | 121,200円 | +3.6% | +12.8% | 0.00% | 13.18倍 | 2.24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 | 17,900円 | +1.7% | +4.3% | 5.03% | 20.16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
