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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 1,353 | 1,367 | 1,253 | 1,283 | +80 | +6.7% | 987,300 |
| 2022/07/13 | 1,195 | 1,223 | 1,182 | 1,203 | +7 | +0.6% | 120,200 |
| 2022/07/12 | 1,213 | 1,213 | 1,176 | 1,196 | -22 | -1.8% | 52,100 |
| 2022/07/11 | 1,250 | 1,258 | 1,195 | 1,218 | -3 | -0.2% | 72,900 |
| 2022/07/08 | 1,225 | 1,249 | 1,216 | 1,221 | +21 | +1.8% | 71,600 |
| 2022/07/07 | 1,237 | 1,245 | 1,175 | 1,200 | -40 | -3.2% | 46,200 |
| 2022/07/06 | 1,226 | 1,251 | 1,207 | 1,240 | +18 | +1.5% | 49,000 |
| 2022/07/05 | 1,236 | 1,236 | 1,190 | 1,222 | -3 | -0.2% | 31,500 |
| 2022/07/04 | 1,200 | 1,242 | 1,195 | 1,225 | +43 | +3.6% | 36,600 |
| 2022/07/01 | 1,208 | 1,211 | 1,167 | 1,182 | -37 | -3% | 56,900 |
| 2022/06/30 | 1,293 | 1,299 | 1,216 | 1,219 | -44 | -3.5% | 72,800 |
| 2022/06/29 | 1,250 | 1,263 | 1,210 | 1,263 | +13 | +1% | 71,200 |
| 2022/06/28 | 1,168 | 1,260 | 1,168 | 1,250 | +88 | +7.6% | 86,700 |
| 2022/06/27 | 1,150 | 1,182 | 1,121 | 1,162 | +25 | +2.2% | 33,400 |
| 2022/06/24 | 1,155 | 1,169 | 1,127 | 1,137 | -18 | -1.6% | 38,600 |
| 2022/06/23 | 1,090 | 1,163 | 1,083 | 1,155 | +81 | +7.5% | 61,200 |
| 2022/06/22 | 1,079 | 1,079 | 1,050 | 1,074 | +2 | +0.2% | 16,000 |
| 2022/06/21 | 1,039 | 1,087 | 1,038 | 1,072 | +49 | +4.8% | 23,800 |
| 2022/06/20 | 1,071 | 1,071 | 1,010 | 1,023 | -48 | -4.5% | 27,800 |
| 2022/06/17 | 1,022 | 1,081 | 1,020 | 1,071 | +29 | +2.8% | 27,500 |
| 2022/06/16 | 1,038 | 1,066 | 1,038 | 1,042 | +6 | +0.6% | 14,100 |
| 2022/06/15 | 1,088 | 1,088 | 1,036 | 1,036 | -56 | -5.1% | 19,100 |
| 2022/06/14 | 1,078 | 1,092 | 1,061 | 1,092 | +1 | +0.1% | 19,000 |
| 2022/06/13 | 1,125 | 1,125 | 1,090 | 1,091 | -38 | -3.4% | 19,800 |
| 2022/06/10 | 1,158 | 1,158 | 1,120 | 1,129 | -26 | -2.3% | 40,200 |
| 2022/06/09 | 1,119 | 1,195 | 1,111 | 1,155 | +61 | +5.6% | 131,300 |
| 2022/06/08 | 1,065 | 1,117 | 1,063 | 1,094 | +44 | +4.2% | 55,600 |
| 2022/06/07 | 1,055 | 1,068 | 1,050 | 1,050 | +2 | +0.2% | 15,300 |
| 2022/06/06 | 1,051 | 1,053 | 1,042 | 1,048 | -3 | -0.3% | 17,200 |
| 2022/06/03 | 1,051 | 1,060 | 1,039 | 1,051 | +1 | +0.1% | 27,500 |
| 2022/06/02 | 1,040 | 1,062 | 1,025 | 1,050 | +12 | +1.2% | 26,800 |
| 2022/06/01 | 1,046 | 1,062 | 1,038 | 1,038 | -13 | -1.2% | 30,200 |
| 2022/05/31 | 1,093 | 1,097 | 1,043 | 1,051 | -12 | -1.1% | 35,700 |
| 2022/05/30 | 1,027 | 1,063 | 1,015 | 1,063 | +53 | +5.2% | 69,100 |
| 2022/05/27 | 1,027 | 1,027 | 1,005 | 1,010 | -4 | -0.4% | 15,900 |
| 2022/05/26 | 1,012 | 1,028 | 1,007 | 1,014 | +5 | +0.5% | 16,300 |
| 2022/05/25 | 1,011 | 1,033 | 989 | 1,009 | -14 | -1.4% | 26,100 |
| 2022/05/24 | 982 | 1,043 | 980 | 1,023 | +50 | +5.1% | 101,000 |
| 2022/05/23 | 956 | 973 | 949 | 973 | +22 | +2.3% | 14,600 |
| 2022/05/20 | 968 | 968 | 945 | 951 | -17 | -1.8% | 18,400 |
| 2022/05/19 | 960 | 970 | 952 | 968 | -10 | -1% | 25,200 |
| 2022/05/18 | 986 | 992 | 974 | 978 | -7 | -0.7% | 11,700 |
| 2022/05/17 | 978 | 989 | 971 | 985 | +9 | +0.9% | 18,800 |
| 2022/05/16 | 974 | 985 | 961 | 976 | +7 | +0.7% | 27,500 |
| 2022/05/13 | 951 | 974 | 941 | 969 | +15 | +1.6% | 17,100 |
| 2022/05/12 | 965 | 965 | 946 | 954 | -20 | -2.1% | 26,000 |
| 2022/05/11 | 952 | 976 | 949 | 974 | +16 | +1.7% | 30,800 |
| 2022/05/10 | 949 | 970 | 942 | 958 | +1 | +0.1% | 22,700 |
| 2022/05/09 | 1,004 | 1,004 | 957 | 957 | -36 | -3.6% | 23,700 |
| 2022/05/06 | 986 | 1,006 | 971 | 993 | +3 | +0.3% | 36,300 |
751～
800
件表示中 / 4307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 | 170,700円 | +9.6% | +8.8% | 2.28% | 13.30倍 | 3.84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 |
| ホットランドＨ | 200,300円 | +19.2% | +0.2% | 0.65% | 22.41倍 | 3.60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 |
| ４℃ＨＤ | 176,000円 | +43.8% | +34.0% | 4.72% | 23.62倍 | 0.97倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| ハニーズＨＬＤ | 148,800円 | +2.3% | +3.5% | 3.70% | 10.37倍 | 0.93倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| オークワ | 97,600円 | +3.5% | +45.6% | 2.66% | 49.95倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
