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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 1,345.5 | 1,357.5 | 1,326 | 1,327.5 | -41.5 | -3% | 57,000 |
| 2015/03/10 | 1,396 | 1,396.5 | 1,355 | 1,369 | -10 | -0.7% | 50,000 |
| 2015/03/09 | 1,331 | 1,387.5 | 1,331 | 1,379 | +30.5 | +2.3% | 56,000 |
| 2015/03/06 | 1,330 | 1,355 | 1,325.5 | 1,348.5 | +18 | +1.4% | 33,800 |
| 2015/03/05 | 1,301 | 1,338 | 1,301 | 1,330.5 | +30.5 | +2.3% | 40,400 |
| 2015/03/04 | 1,274 | 1,302.5 | 1,257.5 | 1,300 | +18 | +1.4% | 64,400 |
| 2015/03/03 | 1,322 | 1,332.5 | 1,280 | 1,282 | -60 | -4.5% | 82,200 |
| 2015/03/02 | 1,367.5 | 1,371 | 1,337.5 | 1,342 | -36.5 | -2.6% | 48,000 |
| 2015/02/27 | 1,370.5 | 1,382 | 1,358 | 1,378.5 | +4.5 | +0.3% | 27,200 |
| 2015/02/26 | 1,365.5 | 1,374.5 | 1,353 | 1,374 | +8.5 | +0.6% | 21,200 |
| 2015/02/25 | 1,350 | 1,372 | 1,338.5 | 1,365.5 | -2.5 | -0.2% | 60,600 |
| 2015/02/24 | 1,405 | 1,405 | 1,365 | 1,368 | -37.5 | -2.7% | 52,200 |
| 2015/02/23 | 1,385 | 1,407.5 | 1,377.5 | 1,405.5 | +23 | +1.7% | 33,400 |
| 2015/02/20 | 1,387.5 | 1,399.5 | 1,372 | 1,382.5 | -18.5 | -1.3% | 25,200 |
| 2015/02/19 | 1,350.5 | 1,405.5 | 1,350.5 | 1,401 | +48.5 | +3.6% | 36,200 |
| 2015/02/18 | 1,350.5 | 1,374.5 | 1,345.5 | 1,352.5 | -13.5 | -1% | 47,600 |
| 2015/02/17 | 1,364 | 1,382 | 1,335 | 1,366 | -11.5 | -0.8% | 59,600 |
| 2015/02/16 | 1,420 | 1,433.5 | 1,375.5 | 1,377.5 | -55.5 | -3.9% | 77,600 |
| 2015/02/13 | 1,450 | 1,450 | 1,431 | 1,433 | -12.5 | -0.9% | 37,400 |
| 2015/02/12 | 1,450 | 1,465 | 1,428.5 | 1,445.5 | -3.5 | -0.2% | 57,400 |
| 2015/02/10 | 1,430 | 1,449 | 1,420 | 1,449 | +5 | +0.3% | 30,600 |
| 2015/02/09 | 1,412 | 1,461.5 | 1,407 | 1,444 | +29 | +2% | 48,600 |
| 2015/02/06 | 1,470 | 1,470 | 1,401 | 1,415 | -30.5 | -2.1% | 36,000 |
| 2015/02/05 | 1,419 | 1,462.5 | 1,405 | 1,445.5 | +22.5 | +1.6% | 29,400 |
| 2015/02/04 | 1,409 | 1,439 | 1,395 | 1,423 | +8.5 | +0.6% | 49,200 |
| 2015/02/03 | 1,457.5 | 1,472.5 | 1,400 | 1,414.5 | -47 | -3.2% | 57,200 |
| 2015/02/02 | 1,434.5 | 1,474 | 1,413 | 1,461.5 | +2.5 | +0.2% | 66,400 |
| 2015/01/30 | 1,505 | 1,585 | 1,456 | 1,459 | -46 | -3.1% | 127,000 |
| 2015/01/29 | 1,446 | 1,542.5 | 1,446 | 1,505 | +16 | +1.1% | 260,800 |
| 2015/01/28 | 1,414.5 | 1,490 | 1,414.5 | 1,489 | +98.5 | +7.1% | 127,200 |
| 2015/01/27 | 1,418.5 | 1,418.5 | 1,385 | 1,390.5 | -28 | -2% | 46,800 |
| 2015/01/26 | 1,365 | 1,438.5 | 1,362.5 | 1,418.5 | +43 | +3.1% | 91,200 |
| 2015/01/23 | 1,450 | 1,456 | 1,369 | 1,375.5 | -102 | -6.9% | 143,000 |
| 2015/01/22 | 1,502.5 | 1,547.5 | 1,465 | 1,477.5 | -47.5 | -3.1% | 91,600 |
| 2015/01/21 | 1,474 | 1,547.5 | 1,455 | 1,525 | +39 | +2.6% | 82,600 |
| 2015/01/20 | 1,415 | 1,507.5 | 1,415 | 1,486 | +71 | +5% | 126,000 |
| 2015/01/19 | 1,400 | 1,434.5 | 1,377.5 | 1,415 | +65 | +4.8% | 119,400 |
| 2015/01/16 | 1,279.5 | 1,350 | 1,268.5 | 1,350 | +49.5 | +3.8% | 106,400 |
| 2015/01/15 | 1,312.5 | 1,354.5 | 1,250 | 1,300.5 | -28.5 | -2.1% | 125,400 |
| 2015/01/14 | 1,297.5 | 1,358.5 | 1,255 | 1,329 | +34 | +2.6% | 179,200 |
| 2015/01/13 | 1,255 | 1,300 | 1,254.5 | 1,295 | +43 | +3.4% | 87,000 |
| 2015/01/09 | 1,238.5 | 1,257.5 | 1,238.5 | 1,252 | +13.5 | +1.1% | 26,600 |
| 2015/01/08 | 1,240 | 1,260 | 1,225.5 | 1,238.5 | -8 | -0.6% | 29,200 |
| 2015/01/07 | 1,304.5 | 1,305 | 1,245.5 | 1,246.5 | -54 | -4.2% | 63,000 |
| 2015/01/06 | 1,289.5 | 1,314 | 1,280.5 | 1,300.5 | -19.5 | -1.5% | 55,000 |
| 2015/01/05 | 1,250 | 1,324.5 | 1,249.5 | 1,320 | +76.5 | +6.2% | 105,600 |
| 2014/12/30 | 1,232.5 | 1,243.5 | 1,210.5 | 1,243.5 | +16 | +1.3% | 82,000 |
| 2014/12/29 | 1,234.5 | 1,245 | 1,216 | 1,227.5 | +17.5 | +1.4% | 98,800 |
| 2014/12/26 | 1,170 | 1,214 | 1,153.5 | 1,210 | +65 | +5.7% | 126,600 |
| 2014/12/25 | 1,099 | 1,175 | 1,070.5 | 1,145 | +53.5 | +4.9% | 106,400 |
2551～
2600
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
