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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 1,475 | 1,475 | 1,446 | 1,446 | -25 | -1.7% | 21,900 |
| 2015/08/18 | 1,511 | 1,511 | 1,455 | 1,471 | +1 | +0.1% | 85,400 |
| 2015/08/17 | 1,444 | 1,474 | 1,444 | 1,470 | +35 | +2.4% | 25,600 |
| 2015/08/14 | 1,460 | 1,465 | 1,435 | 1,435 | -10 | -0.7% | 19,400 |
| 2015/08/13 | 1,420 | 1,455 | 1,420 | 1,445 | +13 | +0.9% | 24,500 |
| 2015/08/12 | 1,454 | 1,454 | 1,426 | 1,432 | -18 | -1.2% | 21,000 |
| 2015/08/11 | 1,444 | 1,466 | 1,443 | 1,450 | +4 | +0.3% | 20,800 |
| 2015/08/10 | 1,458 | 1,469 | 1,443 | 1,446 | -11 | -0.8% | 26,900 |
| 2015/08/07 | 1,471 | 1,471 | 1,440 | 1,457 | -12 | -0.8% | 29,400 |
| 2015/08/06 | 1,446 | 1,473 | 1,426 | 1,469 | +37 | +2.6% | 45,800 |
| 2015/08/05 | 1,431 | 1,447 | 1,421 | 1,432 | -18 | -1.2% | 52,700 |
| 2015/08/04 | 1,449 | 1,462 | 1,425 | 1,450 | -1 | -0.1% | 42,000 |
| 2015/08/03 | 1,476 | 1,476 | 1,435 | 1,451 | -32 | -2.2% | 56,400 |
| 2015/07/31 | 1,461 | 1,483 | 1,423 | 1,483 | +22 | +1.5% | 91,600 |
| 2015/07/30 | 1,492 | 1,496 | 1,452 | 1,461 | -21 | -1.4% | 38,500 |
| 2015/07/29 | 1,489 | 1,509 | 1,482 | 1,482 | +2 | +0.1% | 26,200 |
| 2015/07/28 | 1,457 | 1,487 | 1,440 | 1,480 | -7 | -0.5% | 43,200 |
| 2015/07/27 | 1,512 | 1,512 | 1,475 | 1,487 | -41 | -2.7% | 47,500 |
| 2015/07/24 | 1,560 | 1,560 | 1,507 | 1,528 | -45 | -2.9% | 56,000 |
| 2015/07/23 | 1,500 | 1,587 | 1,500 | 1,573 | +74 | +4.9% | 167,700 |
| 2015/07/22 | 1,502 | 1,506 | 1,473 | 1,499 | -7 | -0.5% | 55,600 |
| 2015/07/21 | 1,468 | 1,515 | 1,468 | 1,506 | +53 | +3.6% | 100,000 |
| 2015/07/17 | 1,468 | 1,468 | 1,443 | 1,453 | -22 | -1.5% | 64,300 |
| 2015/07/16 | 1,456 | 1,491 | 1,433 | 1,475 | +15 | +1% | 78,900 |
| 2015/07/15 | 1,482 | 1,498 | 1,445 | 1,460 | -22 | -1.5% | 91,300 |
| 2015/07/14 | 1,500 | 1,509 | 1,472 | 1,482 | -6 | -0.4% | 80,100 |
| 2015/07/13 | 1,550 | 1,550 | 1,472 | 1,488 | +20 | +1.4% | 171,300 |
| 2015/07/10 | 1,735 | 1,747 | 1,462 | 1,468 | -243 | -14.2% | 380,900 |
| 2015/07/09 | 1,568 | 1,715 | 1,477 | 1,711 | +88 | +5.4% | 197,500 |
| 2015/07/08 | 1,610 | 1,632 | 1,550 | 1,623 | -12 | -0.7% | 109,300 |
| 2015/07/07 | 1,569 | 1,638 | 1,566 | 1,635 | +86 | +5.6% | 159,100 |
| 2015/07/06 | 1,529 | 1,558 | 1,519 | 1,549 | +19 | +1.2% | 125,300 |
| 2015/07/03 | 1,505 | 1,534 | 1,471 | 1,530 | +39 | +2.6% | 115,400 |
| 2015/07/02 | 1,491 | 1,510 | 1,454 | 1,491 | +59 | +4.1% | 62,700 |
| 2015/07/01 | 1,427 | 1,455 | 1,427 | 1,432 | +8 | +0.6% | 30,900 |
| 2015/06/30 | 1,400 | 1,431 | 1,398 | 1,424 | +3 | +0.2% | 34,000 |
| 2015/06/29 | 1,419 | 1,449 | 1,403 | 1,421 | -30 | -2.1% | 34,400 |
| 2015/06/26 | 1,475 | 1,476 | 1,450 | 1,451 | -25 | -1.7% | 37,300 |
| 2015/06/25 | 1,490 | 1,502 | 1,473 | 1,476 | -30 | -2% | 28,300 |
| 2015/06/24 | 1,527 | 1,527 | 1,490 | 1,506 | -21 | -1.4% | 49,800 |
| 2015/06/23 | 1,475 | 1,529 | 1,461 | 1,527 | +62 | +4.2% | 82,500 |
| 2015/06/22 | 1,428 | 1,472 | 1,428 | 1,465 | +38 | +2.7% | 35,200 |
| 2015/06/19 | 1,428 | 1,436 | 1,419 | 1,427 | -1 | -0.1% | 21,200 |
| 2015/06/18 | 1,450 | 1,450 | 1,417 | 1,428 | -3 | -0.2% | 31,100 |
| 2015/06/17 | 1,465 | 1,465 | 1,416 | 1,431 | -4 | -0.3% | 38,600 |
| 2015/06/16 | 1,486 | 1,498 | 1,428 | 1,435 | -67 | -4.5% | 77,400 |
| 2015/06/15 | 1,519 | 1,519 | 1,486 | 1,502 | +7 | +0.5% | 19,200 |
| 2015/06/12 | 1,480 | 1,505 | 1,476 | 1,495 | +20 | +1.4% | 27,700 |
| 2015/06/11 | 1,432 | 1,478 | 1,432 | 1,475 | +48 | +3.4% | 19,500 |
| 2015/06/10 | 1,451 | 1,467 | 1,421 | 1,427 | -41 | -2.8% | 34,200 |
2401～
2450
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
