トレジャー・ファクトリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,680 | 1,681 | 1,606 | 1,606 | -80 | -4.7% | 186,800 |
| 2024/05/15 | 1,698 | 1,707 | 1,668 | 1,686 | -22 | -1.3% | 149,600 |
| 2024/05/14 | 1,700 | 1,719 | 1,691 | 1,708 | +2 | +0.1% | 84,000 |
| 2024/05/13 | 1,724 | 1,737 | 1,689 | 1,706 | +1 | +0.1% | 149,000 |
| 2024/05/10 | 1,679 | 1,722 | 1,675 | 1,705 | +53 | +3.2% | 253,000 |
| 2024/05/09 | 1,679 | 1,679 | 1,626 | 1,652 | -12 | -0.7% | 113,000 |
| 2024/05/08 | 1,652 | 1,682 | 1,645 | 1,664 | +12 | +0.7% | 108,900 |
| 2024/05/07 | 1,603 | 1,674 | 1,595 | 1,652 | +69 | +4.4% | 172,900 |
| 2024/05/02 | 1,616 | 1,639 | 1,582 | 1,583 | -51 | -3.1% | 181,000 |
| 2024/05/01 | 1,660 | 1,660 | 1,618 | 1,634 | -17 | -1% | 94,800 |
| 2024/04/30 | 1,630 | 1,659 | 1,606 | 1,651 | +20 | +1.2% | 92,500 |
| 2024/04/26 | 1,621 | 1,648 | 1,604 | 1,631 | +4 | +0.2% | 292,100 |
| 2024/04/25 | 1,663 | 1,683 | 1,627 | 1,627 | -31 | -1.9% | 134,400 |
| 2024/04/24 | 1,680 | 1,692 | 1,649 | 1,658 | -12 | -0.7% | 151,000 |
| 2024/04/23 | 1,694 | 1,707 | 1,657 | 1,670 | +16 | +1% | 240,200 |
| 2024/04/22 | 1,628 | 1,658 | 1,626 | 1,654 | +46 | +2.9% | 214,500 |
| 2024/04/19 | 1,638 | 1,644 | 1,589 | 1,608 | -40 | -2.4% | 189,100 |
| 2024/04/18 | 1,623 | 1,655 | 1,599 | 1,648 | +19 | +1.2% | 244,200 |
| 2024/04/17 | 1,574 | 1,640 | 1,571 | 1,629 | +75 | +4.8% | 332,300 |
| 2024/04/16 | 1,538 | 1,561 | 1,506 | 1,554 | -6 | -0.4% | 192,500 |
| 2024/04/15 | 1,552 | 1,573 | 1,524 | 1,560 | +12 | +0.8% | 330,300 |
| 2024/04/12 | 1,593 | 1,620 | 1,538 | 1,548 | -53 | -3.3% | 566,200 |
| 2024/04/11 | 1,517 | 1,663 | 1,465 | 1,601 | +174 | +12.2% | 1,675,000 |
| 2024/04/10 | 1,493 | 1,494 | 1,427 | 1,427 | -47 | -3.2% | 279,700 |
| 2024/04/09 | 1,475 | 1,482 | 1,453 | 1,474 | +22 | +1.5% | 140,000 |
| 2024/04/08 | 1,435 | 1,463 | 1,427 | 1,452 | +23 | +1.6% | 93,000 |
| 2024/04/05 | 1,420 | 1,447 | 1,414 | 1,429 | -11 | -0.8% | 96,400 |
| 2024/04/04 | 1,465 | 1,465 | 1,437 | 1,440 | -16 | -1.1% | 86,500 |
| 2024/04/03 | 1,450 | 1,490 | 1,450 | 1,456 | -1 | -0.1% | 171,300 |
| 2024/04/02 | 1,562 | 1,564 | 1,444 | 1,457 | -93 | -6% | 364,000 |
| 2024/04/01 | 1,530 | 1,560 | 1,497 | 1,550 | +20 | +1.3% | 203,200 |
| 2024/03/29 | 1,477 | 1,547 | 1,477 | 1,530 | +62 | +4.2% | 312,300 |
| 2024/03/28 | 1,456 | 1,470 | 1,432 | 1,468 | +13 | +0.9% | 103,900 |
| 2024/03/27 | 1,447 | 1,460 | 1,438 | 1,455 | +19 | +1.3% | 130,100 |
| 2024/03/26 | 1,440 | 1,462 | 1,425 | 1,436 | -17 | -1.2% | 98,100 |
| 2024/03/25 | 1,420 | 1,463 | 1,415 | 1,453 | +26 | +1.8% | 124,300 |
| 2024/03/22 | 1,437 | 1,439 | 1,406 | 1,427 | +2 | +0.1% | 120,500 |
| 2024/03/21 | 1,435 | 1,447 | 1,418 | 1,425 | +9 | +0.6% | 111,100 |
| 2024/03/19 | 1,430 | 1,445 | 1,412 | 1,416 | -14 | -1% | 124,300 |
| 2024/03/18 | 1,400 | 1,430 | 1,389 | 1,430 | +27 | +1.9% | 149,400 |
| 2024/03/15 | 1,405 | 1,411 | 1,383 | 1,403 | -19 | -1.3% | 131,600 |
| 2024/03/14 | 1,395 | 1,424 | 1,387 | 1,422 | +27 | +1.9% | 119,000 |
| 2024/03/13 | 1,406 | 1,413 | 1,389 | 1,395 | -10 | -0.7% | 71,500 |
| 2024/03/12 | 1,363 | 1,409 | 1,343 | 1,405 | +16 | +1.2% | 122,400 |
| 2024/03/11 | 1,391 | 1,412 | 1,370 | 1,389 | -14 | -1% | 172,900 |
| 2024/03/08 | 1,381 | 1,425 | 1,380 | 1,403 | +16 | +1.2% | 161,500 |
| 2024/03/07 | 1,440 | 1,446 | 1,387 | 1,387 | -58 | -4% | 157,700 |
| 2024/03/06 | 1,412 | 1,450 | 1,407 | 1,445 | +38 | +2.7% | 285,000 |
| 2024/03/05 | 1,406 | 1,412 | 1,361 | 1,407 | -12 | -0.8% | 211,200 |
| 2024/03/04 | 1,431 | 1,436 | 1,389 | 1,419 | -37 | -2.5% | 197,300 |
1～
50
件表示中 / 4006件
類似銘柄と比較する
現在ご覧いただいている「トレファク」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 |
|---|---|---|---|---|---|---|---|---|
| トレファク | 160,600円 | +17.7% | +10.1% | 1.99% | 15.24倍 | 4.44倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| オークワ | 92,100円 | +4.7% | +14.6% | 2.82% | 33.31倍 | 0.51倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| あみやき | 582,000円 | +12.4% | +21.2% | 1.72% | 24.16倍 | 1.91倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| ワタミ | 89,800円 | +9.4% | -11.3% | 1.11% | 9.00倍 | 3.83倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| 大戸屋ＨＤ | 504,000円 | +4.2% | +0.5% | 0.10% | 29.98倍 | 23.23倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
