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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 935 | 945 | 932 | 943 | +10 | +1.1% | 20,300 |
| 2018/01/31 | 948 | 952 | 928 | 933 | -22 | -2.3% | 36,900 |
| 2018/01/30 | 970 | 974 | 946 | 955 | -23 | -2.4% | 61,600 |
| 2018/01/29 | 979 | 1,094 | 974 | 978 | -1 | -0.1% | 87,100 |
| 2018/01/26 | 992 | 996 | 979 | 979 | ±0 | ±0% | 24,000 |
| 2018/01/25 | 970 | 984 | 970 | 979 | +9 | +0.9% | 19,200 |
| 2018/01/24 | 969 | 978 | 965 | 970 | +1 | +0.1% | 12,700 |
| 2018/01/23 | 966 | 973 | 964 | 969 | +3 | +0.3% | 27,300 |
| 2018/01/22 | 978 | 980 | 964 | 966 | -13 | -1.3% | 24,100 |
| 2018/01/19 | 986 | 992 | 962 | 979 | -7 | -0.7% | 33,800 |
| 2018/01/18 | 996 | 1,000 | 984 | 986 | -11 | -1.1% | 36,200 |
| 2018/01/17 | 998 | 1,003 | 995 | 997 | -14 | -1.4% | 19,800 |
| 2018/01/16 | 1,017 | 1,017 | 1,007 | 1,011 | -17 | -1.7% | 13,500 |
| 2018/01/15 | 991 | 1,035 | 978 | 1,028 | +42 | +4.3% | 64,100 |
| 2018/01/12 | 985 | 992 | 978 | 986 | -13 | -1.3% | 37,900 |
| 2018/01/11 | 998 | 1,002 | 988 | 999 | -2 | -0.2% | 13,200 |
| 2018/01/10 | 998 | 1,003 | 998 | 1,001 | +3 | +0.3% | 9,900 |
| 2018/01/09 | 1,001 | 1,004 | 993 | 998 | -3 | -0.3% | 19,300 |
| 2018/01/05 | 1,020 | 1,021 | 993 | 1,001 | -20 | -2% | 26,800 |
| 2018/01/04 | 1,019 | 1,030 | 1,015 | 1,021 | +1 | +0.1% | 20,900 |
| 2017/12/29 | 1,018 | 1,034 | 1,016 | 1,020 | +9 | +0.9% | 18,500 |
| 2017/12/28 | 1,036 | 1,040 | 1,007 | 1,011 | -38 | -3.6% | 21,700 |
| 2017/12/27 | 994 | 1,049 | 994 | 1,049 | +60 | +6.1% | 44,300 |
| 2017/12/26 | 990 | 997 | 985 | 989 | +3 | +0.3% | 14,800 |
| 2017/12/25 | 986 | 988 | 983 | 986 | -3 | -0.3% | 14,600 |
| 2017/12/22 | 995 | 995 | 984 | 989 | -3 | -0.3% | 17,600 |
| 2017/12/21 | 961 | 997 | 955 | 992 | +33 | +3.4% | 48,300 |
| 2017/12/20 | 958 | 974 | 951 | 959 | +1 | +0.1% | 22,900 |
| 2017/12/19 | 963 | 966 | 942 | 958 | -4 | -0.4% | 31,200 |
| 2017/12/18 | 976 | 979 | 961 | 962 | -11 | -1.1% | 24,800 |
| 2017/12/15 | 979 | 979 | 967 | 973 | +2 | +0.2% | 12,900 |
| 2017/12/14 | 977 | 977 | 967 | 971 | -6 | -0.6% | 15,400 |
| 2017/12/13 | 973 | 980 | 966 | 977 | +4 | +0.4% | 16,500 |
| 2017/12/12 | 992 | 992 | 965 | 973 | -22 | -2.2% | 25,200 |
| 2017/12/11 | 975 | 999 | 956 | 995 | +17 | +1.7% | 68,600 |
| 2017/12/08 | 1,006 | 1,015 | 969 | 978 | -38 | -3.7% | 158,400 |
| 2017/12/07 | 1,053 | 1,060 | 1,008 | 1,016 | -41 | -3.9% | 72,800 |
| 2017/12/06 | 1,052 | 1,105 | 1,052 | 1,057 | +5 | +0.5% | 159,400 |
| 2017/12/05 | 1,040 | 1,054 | 1,011 | 1,052 | +12 | +1.2% | 74,200 |
| 2017/12/04 | 1,050 | 1,077 | 1,032 | 1,040 | +2 | +0.2% | 82,800 |
| 2017/12/01 | 1,010 | 1,047 | 1,001 | 1,038 | +38 | +3.8% | 108,000 |
| 2017/11/30 | 970 | 1,020 | 963 | 1,000 | +31 | +3.2% | 58,300 |
| 2017/11/29 | 959 | 970 | 954 | 969 | +18 | +1.9% | 15,200 |
| 2017/11/28 | 951 | 959 | 944 | 951 | ±0 | ±0% | 13,800 |
| 2017/11/27 | 954 | 955 | 949 | 951 | +4 | +0.4% | 13,000 |
| 2017/11/24 | 942 | 954 | 939 | 947 | -4 | -0.4% | 25,400 |
| 2017/11/22 | 959 | 959 | 947 | 951 | ±0 | ±0% | 17,600 |
| 2017/11/21 | 959 | 974 | 951 | 951 | -4 | -0.4% | 26,000 |
| 2017/11/20 | 950 | 960 | 950 | 955 | +8 | +0.8% | 32,300 |
| 2017/11/17 | 930 | 952 | 930 | 947 | +26 | +2.8% | 44,500 |
1801～
1850
件表示中 / 4273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 | 4.20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% | 6.31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% | 23.94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 | 1.21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 | 2.89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
