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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,854 | 1,854 | 1,786 | 1,799 | -55 | -3% | 149,500 |
| 2025/06/12 | 1,885 | 1,885 | 1,831 | 1,854 | -28 | -1.5% | 186,700 |
| 2025/06/11 | 1,894 | 1,910 | 1,866 | 1,882 | +1 | +0.1% | 243,400 |
| 2025/06/10 | 1,816 | 1,895 | 1,806 | 1,881 | +90 | +5% | 338,500 |
| 2025/06/09 | 1,794 | 1,806 | 1,766 | 1,791 | -15 | -0.8% | 187,700 |
| 2025/06/06 | 1,806 | 1,826 | 1,798 | 1,806 | -10 | -0.6% | 144,500 |
| 2025/06/05 | 1,840 | 1,848 | 1,785 | 1,816 | -32 | -1.7% | 187,000 |
| 2025/06/04 | 1,829 | 1,862 | 1,829 | 1,848 | +24 | +1.3% | 154,000 |
| 2025/06/03 | 1,873 | 1,890 | 1,822 | 1,824 | -50 | -2.7% | 276,100 |
| 2025/06/02 | 1,920 | 1,932 | 1,863 | 1,874 | -76 | -3.9% | 233,100 |
| 2025/05/30 | 1,951 | 1,963 | 1,929 | 1,950 | -10 | -0.5% | 178,000 |
| 2025/05/29 | 1,994 | 1,996 | 1,951 | 1,960 | -35 | -1.8% | 224,400 |
| 2025/05/28 | 2,015 | 2,035 | 1,995 | 1,995 | -42 | -2.1% | 143,000 |
| 2025/05/27 | 2,041 | 2,041 | 2,006 | 2,037 | -14 | -0.7% | 108,800 |
| 2025/05/26 | 2,050 | 2,115 | 2,050 | 2,051 | +13 | +0.6% | 139,200 |
| 2025/05/23 | 2,068 | 2,075 | 2,037 | 2,038 | -6 | -0.3% | 80,600 |
| 2025/05/22 | 2,073 | 2,092 | 2,044 | 2,044 | -27 | -1.3% | 107,400 |
| 2025/05/21 | 2,036 | 2,077 | 2,025 | 2,071 | +61 | +3% | 140,200 |
| 2025/05/20 | 2,100 | 2,103 | 2,002 | 2,010 | -74 | -3.6% | 177,900 |
| 2025/05/19 | 2,083 | 2,110 | 2,080 | 2,084 | +7 | +0.3% | 143,700 |
| 2025/05/16 | 2,045 | 2,101 | 2,024 | 2,077 | +28 | +1.4% | 139,800 |
| 2025/05/15 | 2,031 | 2,053 | 2,004 | 2,049 | -2 | -0.1% | 152,600 |
| 2025/05/14 | 2,010 | 2,055 | 2,005 | 2,051 | +38 | +1.9% | 152,800 |
| 2025/05/13 | 1,984 | 2,032 | 1,976 | 2,013 | +30 | +1.5% | 149,000 |
| 2025/05/12 | 2,019 | 2,039 | 1,961 | 1,983 | -72 | -3.5% | 177,600 |
| 2025/05/09 | 2,053 | 2,084 | 2,048 | 2,055 | -2 | -0.1% | 98,700 |
| 2025/05/08 | 2,048 | 2,073 | 2,025 | 2,057 | +28 | +1.4% | 171,400 |
| 2025/05/07 | 1,955 | 2,038 | 1,953 | 2,029 | +85 | +4.4% | 168,100 |
| 2025/05/02 | 1,940 | 1,992 | 1,932 | 1,944 | +39 | +2% | 243,500 |
| 2025/05/01 | 1,925 | 1,950 | 1,905 | 1,905 | -17 | -0.9% | 118,400 |
| 2025/04/30 | 1,981 | 1,999 | 1,910 | 1,922 | -84 | -4.2% | 223,600 |
| 2025/04/28 | 1,921 | 2,010 | 1,921 | 2,006 | +79 | +4.1% | 138,800 |
| 2025/04/25 | 1,980 | 1,988 | 1,921 | 1,927 | -57 | -2.9% | 109,900 |
| 2025/04/24 | 1,999 | 1,999 | 1,966 | 1,984 | -11 | -0.6% | 67,900 |
| 2025/04/23 | 1,895 | 2,022 | 1,889 | 1,995 | +60 | +3.1% | 209,600 |
| 2025/04/22 | 1,979 | 2,023 | 1,931 | 1,935 | -39 | -2% | 165,200 |
| 2025/04/21 | 1,950 | 1,991 | 1,950 | 1,974 | +17 | +0.9% | 104,700 |
| 2025/04/18 | 1,930 | 1,983 | 1,910 | 1,957 | +7 | +0.4% | 114,900 |
| 2025/04/17 | 1,969 | 1,983 | 1,940 | 1,950 | -20 | -1% | 78,900 |
| 2025/04/16 | 1,974 | 1,980 | 1,935 | 1,970 | ±0 | ±0% | 101,600 |
| 2025/04/15 | 1,990 | 2,027 | 1,945 | 1,970 | -25 | -1.3% | 127,600 |
| 2025/04/14 | 1,962 | 2,045 | 1,957 | 1,995 | +15 | +0.8% | 194,100 |
| 2025/04/11 | 1,914 | 1,984 | 1,868 | 1,980 | +26 | +1.3% | 295,400 |
| 2025/04/10 | 1,917 | 1,955 | 1,758 | 1,954 | +237 | +13.8% | 665,400 |
| 2025/04/09 | 1,728 | 1,742 | 1,682 | 1,717 | -91 | -5% | 270,700 |
| 2025/04/08 | 1,765 | 1,819 | 1,752 | 1,808 | +120 | +7.1% | 210,700 |
| 2025/04/07 | 1,651 | 1,734 | 1,617 | 1,688 | -107 | -6% | 293,000 |
| 2025/04/04 | 1,837 | 1,853 | 1,738 | 1,795 | -51 | -2.8% | 203,700 |
| 2025/04/03 | 1,816 | 1,875 | 1,802 | 1,846 | -5 | -0.3% | 182,400 |
| 2025/04/02 | 1,843 | 1,872 | 1,822 | 1,851 | -4 | -0.2% | 165,300 |
1～
50
件表示中 / 4270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 | 184,900円 | +9.6% | +8.8% | 2.11% | 14.41倍 | 4.16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 |
| ＳＲＳＨＤ | 120,900円 | +12.6% | +10.3% | 0.83% | 31.25倍 | 3.03倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ホットランドＨ | 213,700円 | +19.2% | +0.2% | 0.61% | 23.91倍 | 3.84倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| 薬王堂ＨＤ | 221,200円 | +10.7% | +4.7% | 1.31% | 9.85倍 | 1.17倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| ワタミ | 101,500円 | +4.8% | +4.8% | 0.99% | 10.99倍 | 2.84倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
市場注目の銘柄
チャート関連のコラム
