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 |
|---|---|---|---|---|---|---|---|
| 2016/01/05 | 1,097 | 1,110 | 1,061 | 1,073 | -37 | -3.3% | 45,500 |
| 2016/01/04 | 1,130 | 1,150 | 1,106 | 1,110 | -7 | -0.6% | 60,600 |
| 2015/12/30 | 1,080 | 1,119 | 1,080 | 1,117 | +41 | +3.8% | 44,800 |
| 2015/12/29 | 1,039 | 1,078 | 1,039 | 1,076 | +37 | +3.6% | 27,700 |
| 2015/12/28 | 1,040 | 1,060 | 1,036 | 1,039 | +19 | +1.9% | 34,800 |
| 2015/12/25 | 1,014 | 1,037 | 1,012 | 1,020 | +8 | +0.8% | 45,400 |
| 2015/12/24 | 1,036 | 1,046 | 1,010 | 1,012 | -25 | -2.4% | 45,100 |
| 2015/12/22 | 1,033 | 1,057 | 1,033 | 1,037 | +1 | +0.1% | 42,600 |
| 2015/12/21 | 1,021 | 1,039 | 1,015 | 1,036 | +15 | +1.5% | 53,500 |
| 2015/12/18 | 1,052 | 1,061 | 1,021 | 1,021 | -43 | -4% | 81,800 |
| 2015/12/17 | 1,056 | 1,083 | 1,038 | 1,064 | +8 | +0.8% | 71,700 |
| 2015/12/16 | 1,078 | 1,078 | 1,055 | 1,056 | -15 | -1.4% | 26,300 |
| 2015/12/15 | 1,073 | 1,096 | 1,071 | 1,071 | -2 | -0.2% | 29,300 |
| 2015/12/14 | 1,070 | 1,084 | 1,028 | 1,073 | -27 | -2.5% | 76,700 |
| 2015/12/11 | 1,116 | 1,119 | 1,096 | 1,100 | -3 | -0.3% | 42,900 |
| 2015/12/10 | 1,137 | 1,150 | 1,096 | 1,103 | -34 | -3% | 71,900 |
| 2015/12/09 | 1,154 | 1,169 | 1,137 | 1,137 | -17 | -1.5% | 41,000 |
| 2015/12/08 | 1,191 | 1,206 | 1,152 | 1,154 | -40 | -3.4% | 55,500 |
| 2015/12/07 | 1,191 | 1,220 | 1,191 | 1,194 | +3 | +0.3% | 20,800 |
| 2015/12/04 | 1,182 | 1,215 | 1,182 | 1,191 | -20 | -1.7% | 43,100 |
| 2015/12/03 | 1,220 | 1,224 | 1,195 | 1,211 | -20 | -1.6% | 48,900 |
| 2015/12/02 | 1,231 | 1,235 | 1,214 | 1,231 | -8 | -0.6% | 25,300 |
| 2015/12/01 | 1,228 | 1,243 | 1,225 | 1,239 | +24 | +2% | 32,700 |
| 2015/11/30 | 1,260 | 1,262 | 1,205 | 1,215 | -47 | -3.7% | 55,300 |
| 2015/11/27 | 1,275 | 1,280 | 1,260 | 1,262 | -22 | -1.7% | 18,100 |
| 2015/11/26 | 1,297 | 1,297 | 1,271 | 1,284 | +13 | +1% | 35,100 |
| 2015/11/25 | 1,288 | 1,291 | 1,271 | 1,271 | -17 | -1.3% | 24,200 |
| 2015/11/24 | 1,275 | 1,294 | 1,275 | 1,288 | +12 | +0.9% | 45,600 |
| 2015/11/20 | 1,252 | 1,282 | 1,252 | 1,276 | +16 | +1.3% | 45,000 |
| 2015/11/19 | 1,308 | 1,319 | 1,250 | 1,260 | -66 | -5% | 115,300 |
| 2015/11/18 | 1,295 | 1,339 | 1,293 | 1,326 | +38 | +3% | 77,900 |
| 2015/11/17 | 1,266 | 1,319 | 1,238 | 1,288 | +52 | +4.2% | 120,700 |
| 2015/11/16 | 1,266 | 1,266 | 1,232 | 1,236 | -33 | -2.6% | 49,100 |
| 2015/11/13 | 1,253 | 1,278 | 1,235 | 1,269 | -6 | -0.5% | 71,300 |
| 2015/11/12 | 1,250 | 1,290 | 1,232 | 1,275 | +77 | +6.4% | 158,100 |
| 2015/11/11 | 1,220 | 1,225 | 1,185 | 1,198 | -6 | -0.5% | 47,500 |
| 2015/11/10 | 1,153 | 1,208 | 1,153 | 1,204 | +45 | +3.9% | 120,600 |
| 2015/11/09 | 1,165 | 1,180 | 1,145 | 1,159 | -1 | -0.1% | 52,000 |
| 2015/11/06 | 1,128 | 1,165 | 1,127 | 1,160 | +32 | +2.8% | 47,500 |
| 2015/11/05 | 1,169 | 1,172 | 1,127 | 1,128 | -41 | -3.5% | 45,800 |
| 2015/11/04 | 1,164 | 1,194 | 1,164 | 1,169 | +20 | +1.7% | 36,600 |
| 2015/11/02 | 1,190 | 1,191 | 1,147 | 1,149 | -35 | -3% | 49,800 |
| 2015/10/30 | 1,200 | 1,200 | 1,172 | 1,184 | -10 | -0.8% | 36,100 |
| 2015/10/29 | 1,185 | 1,200 | 1,176 | 1,194 | +18 | +1.5% | 68,800 |
| 2015/10/28 | 1,170 | 1,178 | 1,152 | 1,176 | +8 | +0.7% | 39,500 |
| 2015/10/27 | 1,196 | 1,198 | 1,165 | 1,168 | -22 | -1.8% | 45,800 |
| 2015/10/26 | 1,211 | 1,211 | 1,187 | 1,190 | -8 | -0.7% | 55,800 |
| 2015/10/23 | 1,229 | 1,229 | 1,186 | 1,198 | +1 | +0.1% | 112,000 |
| 2015/10/22 | 1,200 | 1,208 | 1,184 | 1,197 | -8 | -0.7% | 62,900 |
| 2015/10/21 | 1,230 | 1,269 | 1,195 | 1,205 | -25 | -2% | 98,100 |
2351～
2400
件表示中 / 4313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 | 175,000円 | +9.6% | +8.8% | 2.23% | 13.64倍 | 3.94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 |
| ワタミ | 102,000円 | +4.8% | +4.8% | 0.98% | 11.04倍 | 2.85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 |
| チヨダ | 121,000円 | -6.4% | +48.1% | 4.46% | 15.12倍 | 0.80倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| ４℃ＨＤ | 174,800円 | +43.8% | +34.0% | 4.75% | 23.46倍 | 0.96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 | 152,200円 | +2.3% | +3.5% | 3.61% | 10.61倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
