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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 1,378 | 1,428 | 1,363 | 1,370 | +10 | +0.7% | 257,800 |
| 2019/09/19 | 1,279 | 1,365 | 1,276 | 1,360 | +94 | +7.4% | 347,500 |
| 2019/09/18 | 1,239 | 1,274 | 1,237 | 1,266 | +27 | +2.2% | 69,300 |
| 2019/09/17 | 1,228 | 1,245 | 1,217 | 1,239 | +11 | +0.9% | 44,600 |
| 2019/09/13 | 1,260 | 1,261 | 1,217 | 1,228 | -33 | -2.6% | 100,800 |
| 2019/09/12 | 1,242 | 1,295 | 1,231 | 1,261 | +24 | +1.9% | 144,600 |
| 2019/09/11 | 1,211 | 1,241 | 1,207 | 1,237 | +7 | +0.6% | 97,500 |
| 2019/09/10 | 1,233 | 1,243 | 1,192 | 1,230 | +7 | +0.6% | 160,400 |
| 2019/09/09 | 1,281 | 1,289 | 1,217 | 1,223 | -40 | -3.2% | 191,900 |
| 2019/09/06 | 1,258 | 1,279 | 1,240 | 1,263 | +20 | +1.6% | 85,700 |
| 2019/09/05 | 1,203 | 1,257 | 1,197 | 1,243 | +54 | +4.5% | 115,200 |
| 2019/09/04 | 1,179 | 1,197 | 1,167 | 1,189 | -2 | -0.2% | 43,900 |
| 2019/09/03 | 1,186 | 1,195 | 1,174 | 1,191 | +16 | +1.4% | 49,400 |
| 2019/09/02 | 1,200 | 1,215 | 1,164 | 1,175 | -25 | -2.1% | 54,100 |
| 2019/08/30 | 1,186 | 1,211 | 1,167 | 1,200 | +18 | +1.5% | 67,900 |
| 2019/08/29 | 1,164 | 1,189 | 1,145 | 1,182 | +9 | +0.8% | 69,700 |
| 2019/08/28 | 1,220 | 1,220 | 1,161 | 1,173 | -45 | -3.7% | 135,000 |
| 2019/08/27 | 1,298 | 1,298 | 1,208 | 1,218 | -50 | -3.9% | 222,300 |
| 2019/08/26 | 1,190 | 1,286 | 1,190 | 1,268 | +55 | +4.5% | 255,100 |
| 2019/08/23 | 1,153 | 1,220 | 1,153 | 1,213 | +49 | +4.2% | 121,000 |
| 2019/08/22 | 1,185 | 1,185 | 1,150 | 1,164 | -17 | -1.4% | 67,700 |
| 2019/08/21 | 1,164 | 1,188 | 1,160 | 1,181 | ±0 | ±0% | 42,200 |
| 2019/08/20 | 1,155 | 1,182 | 1,144 | 1,181 | +23 | +2% | 48,100 |
| 2019/08/19 | 1,176 | 1,196 | 1,145 | 1,158 | -18 | -1.5% | 74,900 |
| 2019/08/16 | 1,161 | 1,178 | 1,143 | 1,176 | +16 | +1.4% | 73,300 |
| 2019/08/15 | 1,160 | 1,201 | 1,148 | 1,160 | -29 | -2.4% | 209,700 |
| 2019/08/14 | 1,180 | 1,189 | 1,142 | 1,189 | +9 | +0.8% | 134,100 |
| 2019/08/13 | 1,123 | 1,216 | 1,115 | 1,180 | +42 | +3.7% | 241,900 |
| 2019/08/09 | 1,276 | 1,284 | 1,132 | 1,138 | -168 | -12.9% | 719,700 |
| 2019/08/08 | 1,277 | 1,310 | 1,270 | 1,306 | +20 | +1.6% | 155,800 |
| 2019/08/07 | 1,325 | 1,330 | 1,263 | 1,286 | -29 | -2.2% | 231,700 |
| 2019/08/06 | 1,269 | 1,333 | 1,236 | 1,315 | +17 | +1.3% | 281,000 |
| 2019/08/05 | 1,329 | 1,354 | 1,244 | 1,298 | ±0 | ±0% | 479,400 |
| 2019/08/02 | 1,265 | 1,303 | 1,261 | 1,298 | +8 | +0.6% | 158,100 |
| 2019/08/01 | 1,238 | 1,294 | 1,220 | 1,290 | +38 | +3% | 219,100 |
| 2019/07/31 | 1,263 | 1,265 | 1,238 | 1,252 | -21 | -1.6% | 117,600 |
| 2019/07/30 | 1,280 | 1,280 | 1,219 | 1,273 | +2 | +0.2% | 284,900 |
| 2019/07/29 | 1,241 | 1,287 | 1,241 | 1,271 | +32 | +2.6% | 216,100 |
| 2019/07/26 | 1,207 | 1,250 | 1,200 | 1,239 | +23 | +1.9% | 222,100 |
| 2019/07/25 | 1,155 | 1,223 | 1,143 | 1,216 | +52 | +4.5% | 232,200 |
| 2019/07/24 | 1,157 | 1,176 | 1,117 | 1,164 | +12 | +1% | 262,200 |
| 2019/07/23 | 1,107 | 1,157 | 1,097 | 1,152 | +61 | +5.6% | 343,600 |
| 2019/07/22 | 1,069 | 1,095 | 1,068 | 1,091 | +24 | +2.2% | 119,700 |
| 2019/07/19 | 1,040 | 1,082 | 1,040 | 1,067 | +23 | +2.2% | 158,600 |
| 2019/07/18 | 1,024 | 1,053 | 1,024 | 1,044 | +9 | +0.9% | 126,100 |
| 2019/07/17 | 1,058 | 1,078 | 1,029 | 1,035 | -28 | -2.6% | 163,000 |
| 2019/07/16 | 1,041 | 1,083 | 1,015 | 1,063 | +27 | +2.6% | 285,100 |
| 2019/07/12 | 1,047 | 1,068 | 1,015 | 1,036 | -12 | -1.1% | 536,000 |
| 2019/07/11 | 982 | 1,048 | 952 | 1,048 | +150 | +16.7% | 1,036,500 |
| 2019/07/10 | 928 | 934 | 894 | 898 | -15 | -1.6% | 103,000 |
1401～
1450
件表示中 / 4272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 | 186,800円 | +9.6% | +8.8% | 2.09% | 14.55倍 | 4.21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 |
| ケーユーＨＤ | 113,400円 | -3.1% | -8.2% | 5.11% | 6.32倍 | 0.55倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ホットランドＨ | 213,900円 | +19.2% | +0.2% | 0.61% | 23.93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 | 228,100円 | +10.7% | +4.7% | 1.27% | 10.16倍 | 1.20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 | 103,300円 | +4.8% | +4.8% | 0.97% | 11.19倍 | 2.90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
