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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/06 | 1,699 | 1,727 | 1,685 | 1,716 | +20 | +1.2% | 120,500 |
| 2024/06/05 | 1,699 | 1,732 | 1,682 | 1,696 | +7 | +0.4% | 139,900 |
| 2024/06/04 | 1,601 | 1,694 | 1,598 | 1,689 | +65 | +4% | 125,400 |
| 2024/06/03 | 1,660 | 1,671 | 1,621 | 1,624 | -32 | -1.9% | 85,900 |
| 2024/05/31 | 1,565 | 1,656 | 1,551 | 1,656 | +96 | +6.2% | 187,800 |
| 2024/05/30 | 1,512 | 1,560 | 1,504 | 1,560 | +43 | +2.8% | 154,100 |
| 2024/05/29 | 1,545 | 1,557 | 1,517 | 1,517 | -13 | -0.8% | 151,900 |
| 2024/05/28 | 1,578 | 1,584 | 1,525 | 1,530 | -66 | -4.1% | 220,900 |
| 2024/05/27 | 1,602 | 1,615 | 1,593 | 1,596 | +1 | +0.1% | 66,600 |
| 2024/05/24 | 1,603 | 1,604 | 1,588 | 1,595 | -30 | -1.8% | 78,900 |
| 2024/05/23 | 1,633 | 1,637 | 1,603 | 1,625 | -8 | -0.5% | 104,000 |
| 2024/05/22 | 1,628 | 1,663 | 1,621 | 1,633 | +1 | +0.1% | 63,800 |
| 2024/05/21 | 1,645 | 1,654 | 1,619 | 1,632 | -7 | -0.4% | 67,100 |
| 2024/05/20 | 1,648 | 1,680 | 1,634 | 1,639 | -3 | -0.2% | 99,900 |
| 2024/05/17 | 1,601 | 1,654 | 1,582 | 1,642 | +36 | +2.2% | 128,000 |
| 2024/05/16 | 1,680 | 1,681 | 1,606 | 1,606 | -80 | -4.7% | 186,800 |
| 2024/05/15 | 1,698 | 1,707 | 1,668 | 1,686 | -22 | -1.3% | 149,600 |
251～
300
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
