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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,684 | 1,734 | 1,671 | 1,704 | -20 | -1.2% | 152,000 |
| 2025/03/06 | 1,735 | 1,752 | 1,690 | 1,724 | -38 | -2.2% | 238,800 |
| 2025/03/05 | 1,656 | 1,762 | 1,642 | 1,762 | +66 | +3.9% | 349,300 |
| 2025/03/04 | 1,650 | 1,715 | 1,639 | 1,696 | +24 | +1.4% | 337,400 |
| 2025/03/03 | 1,560 | 1,680 | 1,551 | 1,672 | +94 | +6% | 347,900 |
| 2025/02/28 | 1,536 | 1,578 | 1,536 | 1,578 | +10 | +0.6% | 158,000 |
| 2025/02/27 | 1,520 | 1,578 | 1,507 | 1,568 | +48 | +3.2% | 251,100 |
| 2025/02/26 | 1,504 | 1,532 | 1,498 | 1,520 | +30 | +2% | 387,200 |
| 2025/02/25 | 1,456 | 1,502 | 1,456 | 1,490 | +30 | +2.1% | 198,900 |
| 2025/02/21 | 1,477 | 1,490 | 1,455 | 1,460 | -17 | -1.2% | 149,200 |
| 2025/02/20 | 1,521 | 1,526 | 1,470 | 1,477 | -49 | -3.2% | 148,100 |
| 2025/02/19 | 1,524 | 1,564 | 1,524 | 1,526 | +11 | +0.7% | 172,000 |
| 2025/02/18 | 1,490 | 1,523 | 1,485 | 1,515 | +20 | +1.3% | 115,200 |
| 2025/02/17 | 1,525 | 1,530 | 1,495 | 1,495 | -25 | -1.6% | 113,400 |
| 2025/02/14 | 1,518 | 1,535 | 1,507 | 1,520 | -10 | -0.7% | 158,200 |
| 2025/02/13 | 1,546 | 1,553 | 1,530 | 1,530 | -12 | -0.8% | 134,700 |
| 2025/02/12 | 1,571 | 1,573 | 1,542 | 1,542 | -47 | -3% | 180,000 |
| 2025/02/10 | 1,594 | 1,623 | 1,588 | 1,589 | +5 | +0.3% | 144,700 |
| 2025/02/07 | 1,594 | 1,601 | 1,578 | 1,584 | -17 | -1.1% | 121,200 |
| 2025/02/06 | 1,620 | 1,630 | 1,601 | 1,601 | -5 | -0.3% | 107,300 |
| 2025/02/05 | 1,611 | 1,621 | 1,601 | 1,606 | -18 | -1.1% | 93,300 |
| 2025/02/04 | 1,640 | 1,652 | 1,623 | 1,624 | +1 | +0.1% | 86,700 |
| 2025/02/03 | 1,644 | 1,647 | 1,616 | 1,623 | -36 | -2.2% | 126,000 |
| 2025/01/31 | 1,672 | 1,672 | 1,644 | 1,659 | -12 | -0.7% | 79,200 |
| 2025/01/30 | 1,660 | 1,675 | 1,651 | 1,671 | -27 | -1.6% | 215,700 |
| 2025/01/29 | 1,719 | 1,745 | 1,687 | 1,698 | -15 | -0.9% | 343,600 |
| 2025/01/28 | 1,654 | 1,721 | 1,651 | 1,713 | +57 | +3.4% | 242,100 |
| 2025/01/27 | 1,668 | 1,685 | 1,656 | 1,656 | +11 | +0.7% | 184,700 |
| 2025/01/24 | 1,640 | 1,655 | 1,626 | 1,645 | +5 | +0.3% | 212,200 |
| 2025/01/23 | 1,672 | 1,679 | 1,636 | 1,640 | -32 | -1.9% | 211,600 |
| 2025/01/22 | 1,665 | 1,693 | 1,660 | 1,672 | +7 | +0.4% | 166,400 |
| 2025/01/21 | 1,711 | 1,716 | 1,658 | 1,665 | -41 | -2.4% | 318,100 |
| 2025/01/20 | 1,664 | 1,713 | 1,650 | 1,706 | +17 | +1% | 472,700 |
| 2025/01/17 | 1,639 | 1,690 | 1,626 | 1,689 | +50 | +3.1% | 566,500 |
| 2025/01/16 | 1,581 | 1,651 | 1,568 | 1,639 | +75 | +4.8% | 799,100 |
| 2025/01/15 | 1,463 | 1,610 | 1,463 | 1,564 | +205 | +15.1% | 1,681,000 |
| 2025/01/14 | 1,390 | 1,391 | 1,344 | 1,359 | -42 | -3% | 331,800 |
| 2025/01/10 | 1,368 | 1,401 | 1,362 | 1,401 | +28 | +2% | 179,100 |
| 2025/01/09 | 1,362 | 1,373 | 1,356 | 1,373 | +5 | +0.4% | 100,300 |
| 2025/01/08 | 1,390 | 1,390 | 1,359 | 1,368 | -21 | -1.5% | 132,000 |
| 2025/01/07 | 1,394 | 1,399 | 1,383 | 1,389 | +10 | +0.7% | 99,500 |
| 2025/01/06 | 1,417 | 1,424 | 1,379 | 1,379 | -37 | -2.6% | 145,800 |
| 2024/12/30 | 1,430 | 1,431 | 1,414 | 1,416 | -5 | -0.4% | 111,200 |
| 2024/12/27 | 1,404 | 1,436 | 1,404 | 1,421 | +17 | +1.2% | 154,200 |
| 2024/12/26 | 1,393 | 1,407 | 1,387 | 1,404 | +12 | +0.9% | 126,100 |
| 2024/12/25 | 1,391 | 1,407 | 1,384 | 1,392 | -1 | -0.1% | 78,000 |
| 2024/12/24 | 1,404 | 1,406 | 1,388 | 1,393 | -13 | -0.9% | 87,900 |
| 2024/12/23 | 1,401 | 1,411 | 1,392 | 1,406 | +19 | +1.4% | 138,700 |
| 2024/12/20 | 1,385 | 1,403 | 1,376 | 1,387 | +14 | +1% | 126,100 |
| 2024/12/19 | 1,367 | 1,388 | 1,351 | 1,373 | -3 | -0.2% | 156,400 |
101～
150
件表示中 / 4304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 | 171,100円 | +9.6% | +8.8% | 2.28% | 13.33倍 | 3.85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 |
| ４℃ＨＤ | 174,900円 | +43.8% | +34.0% | 4.75% | 23.47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 | 150,200円 | +2.3% | +3.5% | 3.66% | 10.47倍 | 0.94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 |
| 海 帆 | 71,600円 | - | - | 0.00% | - | 28.77倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| オークワ | 94,800円 | +3.5% | +45.6% | 2.74% | 48.77倍 | 0.53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
