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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,355 | 1,375 | 1,342 | 1,356 | +2 | +0.1% | 239,800 |
| 2024/10/29 | 1,335 | 1,358 | 1,322 | 1,354 | +20 | +1.5% | 280,900 |
| 2024/10/28 | 1,331 | 1,350 | 1,323 | 1,334 | +8 | +0.6% | 196,600 |
| 2024/10/25 | 1,350 | 1,357 | 1,320 | 1,326 | -29 | -2.1% | 178,300 |
| 2024/10/24 | 1,352 | 1,357 | 1,334 | 1,355 | -3 | -0.2% | 204,000 |
| 2024/10/23 | 1,354 | 1,371 | 1,343 | 1,358 | -12 | -0.9% | 196,500 |
| 2024/10/22 | 1,379 | 1,400 | 1,366 | 1,370 | -15 | -1.1% | 271,100 |
| 2024/10/21 | 1,386 | 1,400 | 1,374 | 1,385 | ±0 | ±0% | 204,300 |
| 2024/10/18 | 1,413 | 1,413 | 1,382 | 1,385 | -29 | -2.1% | 328,300 |
| 2024/10/17 | 1,431 | 1,453 | 1,406 | 1,414 | -17 | -1.2% | 287,600 |
| 2024/10/16 | 1,410 | 1,460 | 1,408 | 1,431 | +5 | +0.4% | 480,500 |
| 2024/10/15 | 1,414 | 1,462 | 1,387 | 1,426 | +13 | +0.9% | 1,097,200 |
| 2024/10/11 | 1,480 | 1,498 | 1,403 | 1,413 | -227 | -13.8% | 2,164,800 |
| 2024/10/10 | 1,673 | 1,698 | 1,622 | 1,640 | -10 | -0.6% | 577,600 |
| 2024/10/09 | 1,646 | 1,663 | 1,628 | 1,650 | +29 | +1.8% | 285,900 |
| 2024/10/08 | 1,630 | 1,645 | 1,617 | 1,621 | -27 | -1.6% | 118,700 |
| 2024/10/07 | 1,676 | 1,678 | 1,646 | 1,648 | -2 | -0.1% | 168,600 |
| 2024/10/04 | 1,660 | 1,683 | 1,642 | 1,650 | ±0 | ±0% | 182,400 |
| 2024/10/03 | 1,743 | 1,743 | 1,650 | 1,650 | -57 | -3.3% | 234,600 |
| 2024/10/02 | 1,739 | 1,765 | 1,690 | 1,707 | -32 | -1.8% | 150,400 |
| 2024/10/01 | 1,775 | 1,777 | 1,733 | 1,739 | -36 | -2% | 147,600 |
| 2024/09/30 | 1,739 | 1,824 | 1,730 | 1,775 | -15 | -0.8% | 184,200 |
| 2024/09/27 | 1,828 | 1,829 | 1,774 | 1,790 | -32 | -1.8% | 165,700 |
| 2024/09/26 | 1,759 | 1,825 | 1,742 | 1,822 | +81 | +4.7% | 148,000 |
| 2024/09/25 | 1,746 | 1,765 | 1,704 | 1,741 | +13 | +0.8% | 144,500 |
| 2024/09/24 | 1,735 | 1,766 | 1,725 | 1,728 | +7 | +0.4% | 115,800 |
| 2024/09/20 | 1,732 | 1,754 | 1,700 | 1,721 | -8 | -0.5% | 101,200 |
| 2024/09/19 | 1,718 | 1,754 | 1,717 | 1,729 | +45 | +2.7% | 78,400 |
| 2024/09/18 | 1,700 | 1,720 | 1,676 | 1,684 | -11 | -0.6% | 65,500 |
| 2024/09/17 | 1,716 | 1,729 | 1,674 | 1,695 | -7 | -0.4% | 78,900 |
| 2024/09/13 | 1,729 | 1,751 | 1,695 | 1,702 | -27 | -1.6% | 95,700 |
| 2024/09/12 | 1,718 | 1,736 | 1,702 | 1,729 | +43 | +2.6% | 97,700 |
| 2024/09/11 | 1,727 | 1,738 | 1,669 | 1,686 | -48 | -2.8% | 150,700 |
| 2024/09/10 | 1,789 | 1,801 | 1,733 | 1,734 | -41 | -2.3% | 140,500 |
| 2024/09/09 | 1,736 | 1,783 | 1,736 | 1,775 | -16 | -0.9% | 95,400 |
| 2024/09/06 | 1,840 | 1,845 | 1,771 | 1,791 | -54 | -2.9% | 181,800 |
| 2024/09/05 | 1,867 | 1,929 | 1,833 | 1,845 | -54 | -2.8% | 119,300 |
| 2024/09/04 | 1,900 | 1,963 | 1,881 | 1,899 | -41 | -2.1% | 156,400 |
| 2024/09/03 | 1,909 | 1,960 | 1,903 | 1,940 | +12 | +0.6% | 101,500 |
| 2024/09/02 | 1,912 | 1,939 | 1,861 | 1,928 | +24 | +1.3% | 146,000 |
| 2024/08/30 | 1,878 | 1,905 | 1,875 | 1,904 | +9 | +0.5% | 134,800 |
| 2024/08/29 | 1,911 | 1,934 | 1,884 | 1,895 | -27 | -1.4% | 119,500 |
| 2024/08/28 | 1,921 | 1,936 | 1,902 | 1,922 | -36 | -1.8% | 112,100 |
| 2024/08/27 | 1,890 | 1,959 | 1,868 | 1,958 | +62 | +3.3% | 143,900 |
| 2024/08/26 | 1,900 | 1,912 | 1,876 | 1,896 | -22 | -1.1% | 143,000 |
| 2024/08/23 | 1,881 | 1,918 | 1,843 | 1,918 | +48 | +2.6% | 203,600 |
| 2024/08/22 | 1,878 | 1,881 | 1,845 | 1,870 | +10 | +0.5% | 136,100 |
| 2024/08/21 | 1,785 | 1,863 | 1,784 | 1,860 | +71 | +4% | 204,500 |
| 2024/08/20 | 1,767 | 1,801 | 1,737 | 1,789 | +22 | +1.2% | 212,200 |
| 2024/08/19 | 1,812 | 1,817 | 1,755 | 1,767 | -85 | -4.6% | 237,400 |
151～
200
件表示中 / 4270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 | 184,700円 | +9.6% | +8.8% | 2.11% | 14.39倍 | 4.16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 |
| ＳＲＳＨＤ | 120,900円 | +12.6% | +10.3% | 0.83% | 31.25倍 | 3.03倍 |
|
関西圏地盤の外食中堅。郊外型ファミレス「和食さと」が主力。傘下に「にぎり長次郎」子会社も |
| ホットランドＨ | 213,400円 | +19.2% | +0.2% | 0.61% | 23.88倍 | 3.83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 | 226,400円 | +10.7% | +4.7% | 1.28% | 10.09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 | 101,400円 | +4.8% | +4.8% | 0.99% | 10.98倍 | 2.84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
