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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 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 |
| 2024/03/01 | 1,495 | 1,499 | 1,440 | 1,456 | -20 | -1.4% | 136,800 |
| 2024/02/29 | 1,488 | 1,500 | 1,467 | 1,476 | -24 | -1.6% | 94,400 |
| 2024/02/28 | 1,461 | 1,513 | 1,456 | 1,500 | +34 | +2.3% | 208,500 |
| 2024/02/27 | 1,481 | 1,490 | 1,458 | 1,466 | -10 | -0.7% | 216,900 |
| 2024/02/26 | 1,458 | 1,482 | 1,458 | 1,476 | +23 | +1.6% | 103,100 |
| 2024/02/22 | 1,484 | 1,492 | 1,451 | 1,453 | -11 | -0.8% | 96,300 |
| 2024/02/21 | 1,481 | 1,491 | 1,451 | 1,464 | -27 | -1.8% | 124,500 |
| 2024/02/20 | 1,531 | 1,555 | 1,475 | 1,491 | -21 | -1.4% | 304,100 |
| 2024/02/19 | 1,438 | 1,515 | 1,438 | 1,512 | +90 | +6.3% | 401,300 |
1～
50
件表示中 / 3997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 | 159,900円 | +17.7% | +10.1% | 2.00% | 15.18倍 | 4.41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 | 94,600円 | +4.7% | +14.6% | 2.75% | 34.60倍 | 0.52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 |
| 日本調剤 | 136,500円 | +9.8% | -31.1% | 1.83% | 11.04倍 | 0.70倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ワタミ | 92,000円 | +5.6% | +13.3% | 0.82% | 10.53倍 | 4.15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 |
| あさひ | 140,500円 | +5.7% | +11.7% | 3.56% | 9.97倍 | 1.00倍 |
|
大型自転車専門店を国内展開。ネットで注文・店舗で受け取るＯＭＯ戦略強化。ＰＢ比率４割強 |
市場注目の銘柄
チャート関連のコラム
