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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 1,510 | 1,510 | 1,431 | 1,468 | -42 | -2.8% | 42,200 |
| 2015/06/08 | 1,508 | 1,518 | 1,496 | 1,510 | +5 | +0.3% | 17,300 |
| 2015/06/05 | 1,490 | 1,518 | 1,490 | 1,505 | +8 | +0.5% | 23,900 |
| 2015/06/04 | 1,519 | 1,519 | 1,482 | 1,497 | -11 | -0.7% | 31,900 |
| 2015/06/03 | 1,499 | 1,510 | 1,482 | 1,508 | +11 | +0.7% | 23,900 |
| 2015/06/02 | 1,474 | 1,507 | 1,474 | 1,497 | +23 | +1.6% | 21,000 |
| 2015/06/01 | 1,456 | 1,483 | 1,456 | 1,474 | -12 | -0.8% | 33,100 |
| 2015/05/29 | 1,498 | 1,499 | 1,481 | 1,486 | -12 | -0.8% | 36,300 |
| 2015/05/28 | 1,507 | 1,511 | 1,485 | 1,498 | -9 | -0.6% | 21,800 |
| 2015/05/27 | 1,500 | 1,521 | 1,489 | 1,507 | -10.5 | -0.7% | 19,300 |
| 2015/05/26 | 1,522.5 | 1,527.5 | 1,510 | 1,517.5 | -2.5 | -0.2% | 39,400 |
| 2015/05/25 | 1,517.5 | 1,522.5 | 1,510 | 1,520 | +17.5 | +1.2% | 24,400 |
| 2015/05/22 | 1,515 | 1,517.5 | 1,496.5 | 1,502.5 | -17.5 | -1.2% | 41,200 |
| 2015/05/21 | 1,520 | 1,525 | 1,515 | 1,520 | ±0 | ±0% | 19,600 |
| 2015/05/20 | 1,520 | 1,522.5 | 1,512.5 | 1,520 | +5 | +0.3% | 28,800 |
| 2015/05/19 | 1,512.5 | 1,540 | 1,507.5 | 1,515 | -32.5 | -2.1% | 161,000 |
| 2015/05/18 | 1,560 | 1,580 | 1,547.5 | 1,547.5 | -15 | -1% | 42,800 |
| 2015/05/15 | 1,570 | 1,580 | 1,552.5 | 1,562.5 | +10 | +0.6% | 22,400 |
| 2015/05/14 | 1,570 | 1,570 | 1,547.5 | 1,552.5 | -17.5 | -1.1% | 13,600 |
| 2015/05/13 | 1,572.5 | 1,577.5 | 1,540 | 1,570 | +7.5 | +0.5% | 40,000 |
| 2015/05/12 | 1,567.5 | 1,567.5 | 1,550 | 1,562.5 | -15 | -1% | 21,800 |
| 2015/05/11 | 1,585 | 1,597.5 | 1,560 | 1,577.5 | -22.5 | -1.4% | 18,600 |
| 2015/05/08 | 1,595 | 1,620 | 1,562.5 | 1,600 | +5 | +0.3% | 27,000 |
| 2015/05/07 | 1,630 | 1,630 | 1,590 | 1,595 | -35 | -2.1% | 33,400 |
| 2015/05/01 | 1,642.5 | 1,642.5 | 1,592.5 | 1,630 | -12.5 | -0.8% | 56,800 |
| 2015/04/30 | 1,595 | 1,667.5 | 1,580 | 1,642.5 | +75 | +4.8% | 91,800 |
| 2015/04/28 | 1,545 | 1,592.5 | 1,535 | 1,567.5 | +22.5 | +1.5% | 86,400 |
| 2015/04/27 | 1,575 | 1,580 | 1,535 | 1,545 | -20 | -1.3% | 38,000 |
| 2015/04/24 | 1,587.5 | 1,587.5 | 1,555 | 1,565 | -22.5 | -1.4% | 29,800 |
| 2015/04/23 | 1,560 | 1,600 | 1,560 | 1,587.5 | +17.5 | +1.1% | 53,800 |
| 2015/04/22 | 1,577.5 | 1,597.5 | 1,567.5 | 1,570 | -40 | -2.5% | 55,000 |
| 2015/04/21 | 1,595 | 1,622.5 | 1,562.5 | 1,610 | +22.5 | +1.4% | 79,600 |
| 2015/04/20 | 1,525 | 1,597.5 | 1,512.5 | 1,587.5 | +42.5 | +2.8% | 44,000 |
| 2015/04/17 | 1,572.5 | 1,602.5 | 1,537.5 | 1,545 | -27.5 | -1.7% | 73,000 |
| 2015/04/16 | 1,650 | 1,652.5 | 1,552.5 | 1,572.5 | -72.5 | -4.4% | 85,000 |
| 2015/04/15 | 1,660 | 1,692.5 | 1,585 | 1,645 | +5 | +0.3% | 138,600 |
| 2015/04/14 | 1,620 | 1,655 | 1,550 | 1,640 | +172.5 | +11.8% | 269,600 |
| 2015/04/13 | 1,550 | 1,550 | 1,451.5 | 1,467.5 | -107.5 | -6.8% | 177,000 |
| 2015/04/10 | 1,439.5 | 1,575 | 1,416 | 1,575 | +152.5 | +10.7% | 233,000 |
| 2015/04/09 | 1,423.5 | 1,425 | 1,407.5 | 1,422.5 | +16.5 | +1.2% | 54,200 |
| 2015/04/08 | 1,389 | 1,410 | 1,375 | 1,406 | +30 | +2.2% | 65,000 |
| 2015/04/07 | 1,380 | 1,386 | 1,365 | 1,376 | +6 | +0.4% | 38,400 |
| 2015/04/06 | 1,349 | 1,372.5 | 1,348 | 1,370 | +26.5 | +2% | 32,800 |
| 2015/04/03 | 1,341 | 1,343.5 | 1,328 | 1,343.5 | +6 | +0.4% | 16,600 |
| 2015/04/02 | 1,335 | 1,346 | 1,325 | 1,337.5 | -1.5 | -0.1% | 21,000 |
| 2015/04/01 | 1,307 | 1,340 | 1,296 | 1,339 | +32 | +2.4% | 28,800 |
| 2015/03/31 | 1,322.5 | 1,322.5 | 1,299 | 1,307 | +8 | +0.6% | 16,400 |
| 2015/03/30 | 1,290 | 1,304.5 | 1,275 | 1,299 | +11.5 | +0.9% | 22,400 |
| 2015/03/27 | 1,299 | 1,318.5 | 1,275 | 1,287.5 | -11.5 | -0.9% | 30,200 |
| 2015/03/26 | 1,310 | 1,315.5 | 1,280.5 | 1,299 | -21 | -1.6% | 41,000 |
2451～
2500
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
