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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/16 | 1,830 | 1,858 | 1,774 | 1,852 | +59 | +3.3% | 171,700 |
| 2024/08/15 | 1,723 | 1,818 | 1,721 | 1,793 | +73 | +4.2% | 192,700 |
| 2024/08/14 | 1,766 | 1,785 | 1,720 | 1,720 | -57 | -3.2% | 250,100 |
| 2024/08/13 | 1,827 | 1,837 | 1,756 | 1,777 | -34 | -1.9% | 194,600 |
| 2024/08/09 | 1,775 | 1,818 | 1,742 | 1,811 | +76 | +4.4% | 203,500 |
| 2024/08/08 | 1,732 | 1,785 | 1,726 | 1,735 | -37 | -2.1% | 157,600 |
| 2024/08/07 | 1,730 | 1,803 | 1,713 | 1,772 | +36 | +2.1% | 237,200 |
| 2024/08/06 | 1,720 | 1,750 | 1,680 | 1,736 | +157 | +9.9% | 316,900 |
| 2024/08/05 | 1,634 | 1,729 | 1,550 | 1,579 | -116 | -6.8% | 509,900 |
| 2024/08/02 | 1,704 | 1,739 | 1,668 | 1,695 | -79 | -4.5% | 336,700 |
| 2024/08/01 | 1,885 | 1,888 | 1,753 | 1,774 | -114 | -6% | 206,800 |
| 2024/07/31 | 1,872 | 1,893 | 1,810 | 1,888 | -6 | -0.3% | 223,500 |
| 2024/07/30 | 1,923 | 1,929 | 1,879 | 1,894 | -69 | -3.5% | 298,200 |
| 2024/07/29 | 1,888 | 1,965 | 1,881 | 1,963 | +82 | +4.4% | 193,700 |
| 2024/07/26 | 1,900 | 1,920 | 1,879 | 1,881 | -44 | -2.3% | 167,900 |
| 2024/07/25 | 1,930 | 1,953 | 1,906 | 1,925 | -61 | -3.1% | 225,500 |
201～
250
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
