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 |
|---|---|---|---|---|---|---|---|
| 2015/05/26 | 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 |
| 2015/03/25 | 1,327.5 | 1,344 | 1,310 | 1,320 | -24.5 | -1.8% | 40,600 |
| 2015/03/24 | 1,373.5 | 1,384.5 | 1,335.5 | 1,344.5 | -17 | -1.2% | 25,400 |
| 2015/03/23 | 1,387 | 1,391 | 1,350 | 1,361.5 | -16.5 | -1.2% | 33,200 |
| 2015/03/20 | 1,343 | 1,384 | 1,340.5 | 1,378 | +34 | +2.5% | 51,800 |
| 2015/03/19 | 1,357 | 1,364 | 1,335.5 | 1,344 | -6 | -0.4% | 43,200 |
| 2015/03/18 | 1,335.5 | 1,357.5 | 1,325 | 1,350 | -4 | -0.3% | 41,800 |
| 2015/03/17 | 1,341 | 1,355 | 1,317 | 1,354 | +11 | +0.8% | 49,200 |
| 2015/03/16 | 1,350 | 1,365 | 1,328.5 | 1,343 | -1 | -0.1% | 43,200 |
| 2015/03/13 | 1,316.5 | 1,361 | 1,296 | 1,344 | +31.5 | +2.4% | 115,200 |
| 2015/03/12 | 1,330 | 1,343 | 1,305.5 | 1,312.5 | -15 | -1.1% | 49,600 |
2501～
2550
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
