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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 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 |
| 2024/07/24 | 2,050 | 2,062 | 1,971 | 1,986 | -90 | -4.3% | 300,900 |
| 2024/07/23 | 2,040 | 2,093 | 2,030 | 2,076 | +31 | +1.5% | 177,800 |
| 2024/07/22 | 2,104 | 2,114 | 2,045 | 2,045 | -46 | -2.2% | 173,700 |
| 2024/07/19 | 2,022 | 2,110 | 2,021 | 2,091 | +46 | +2.2% | 299,400 |
| 2024/07/18 | 2,137 | 2,169 | 2,044 | 2,045 | -115 | -5.3% | 386,900 |
| 2024/07/17 | 2,110 | 2,160 | 2,083 | 2,160 | +61 | +2.9% | 271,400 |
| 2024/07/16 | 2,052 | 2,108 | 2,026 | 2,099 | +5 | +0.2% | 459,500 |
| 2024/07/12 | 2,080 | 2,144 | 2,054 | 2,094 | -15 | -0.7% | 809,000 |
| 2024/07/11 | 2,000 | 2,110 | 1,917 | 2,109 | +291 | +16% | 2,535,500 |
| 2024/07/10 | 1,870 | 1,899 | 1,782 | 1,818 | -92 | -4.8% | 480,500 |
| 2024/07/09 | 1,920 | 1,928 | 1,895 | 1,910 | +2 | +0.1% | 296,900 |
| 2024/07/08 | 1,859 | 1,908 | 1,849 | 1,908 | +72 | +3.9% | 201,300 |
| 2024/07/05 | 1,855 | 1,862 | 1,823 | 1,836 | -14 | -0.8% | 94,300 |
| 2024/07/04 | 1,873 | 1,888 | 1,847 | 1,850 | -23 | -1.2% | 137,300 |
| 2024/07/03 | 1,830 | 1,890 | 1,830 | 1,873 | +59 | +3.3% | 207,300 |
| 2024/07/02 | 1,793 | 1,838 | 1,788 | 1,814 | +31 | +1.7% | 146,300 |
| 2024/07/01 | 1,872 | 1,872 | 1,773 | 1,783 | -80 | -4.3% | 179,100 |
| 2024/06/28 | 1,875 | 1,875 | 1,835 | 1,863 | ±0 | ±0% | 94,400 |
| 2024/06/27 | 1,837 | 1,881 | 1,829 | 1,863 | +26 | +1.4% | 127,000 |
| 2024/06/26 | 1,839 | 1,859 | 1,831 | 1,837 | -3 | -0.2% | 86,600 |
| 2024/06/25 | 1,808 | 1,859 | 1,784 | 1,840 | +32 | +1.8% | 195,500 |
| 2024/06/24 | 1,741 | 1,818 | 1,737 | 1,808 | +64 | +3.7% | 146,300 |
| 2024/06/21 | 1,775 | 1,777 | 1,733 | 1,744 | -50 | -2.8% | 118,700 |
| 2024/06/20 | 1,782 | 1,794 | 1,753 | 1,794 | +10 | +0.6% | 94,400 |
| 2024/06/19 | 1,806 | 1,811 | 1,781 | 1,784 | -26 | -1.4% | 66,300 |
| 2024/06/18 | 1,766 | 1,814 | 1,766 | 1,810 | +39 | +2.2% | 126,100 |
| 2024/06/17 | 1,818 | 1,819 | 1,752 | 1,771 | -44 | -2.4% | 147,700 |
| 2024/06/14 | 1,776 | 1,815 | 1,763 | 1,815 | +32 | +1.8% | 154,200 |
| 2024/06/13 | 1,791 | 1,809 | 1,766 | 1,783 | +1 | +0.1% | 109,100 |
| 2024/06/12 | 1,780 | 1,815 | 1,755 | 1,782 | +3 | +0.2% | 145,600 |
| 2024/06/11 | 1,757 | 1,803 | 1,746 | 1,779 | +23 | +1.3% | 152,100 |
| 2024/06/10 | 1,767 | 1,778 | 1,736 | 1,756 | -4 | -0.2% | 115,400 |
| 2024/06/07 | 1,725 | 1,760 | 1,714 | 1,760 | +44 | +2.6% | 186,400 |
201～
250
件表示中 / 4271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 | 184,300円 | +9.6% | +8.8% | 2.12% | 14.36倍 | 4.15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 | 112,700円 | -3.1% | -8.2% | 5.15% | 6.28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 | 213,000円 | +19.2% | +0.2% | 0.61% | 23.84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 | 225,000円 | +10.7% | +4.7% | 1.29% | 10.02倍 | 1.19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 | 101,700円 | +4.8% | +4.8% | 0.98% | 11.01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 |
市場注目の銘柄
チャート関連のコラム
