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 |
|---|---|---|---|---|---|---|---|
| 2011/07/25 | 147 | 147.5 | 145 | 146.8 | ±0 | ±0% | 10,400 |
| 2011/07/22 | 147 | 149 | 145.3 | 146.8 | -0.7 | -0.5% | 12,800 |
| 2011/07/21 | 146.5 | 150 | 146.3 | 147.5 | -1.5 | -1% | 12,400 |
| 2011/07/20 | 147 | 149 | 147 | 149 | +2 | +1.4% | 4,800 |
| 2011/07/19 | 151 | 151 | 145 | 147 | -8 | -5.2% | 26,000 |
| 2011/07/15 | 153.5 | 155.3 | 153.3 | 155 | +3 | +2% | 25,200 |
| 2011/07/14 | 151.8 | 152 | 148.5 | 152 | +2 | +1.3% | 19,600 |
| 2011/07/13 | 145.8 | 150 | 145.3 | 150 | +5.2 | +3.6% | 54,400 |
| 2011/07/12 | 139.5 | 147 | 139.3 | 144.8 | +5.3 | +3.8% | 68,800 |
| 2011/07/11 | 138.5 | 139.5 | 137.5 | 139.5 | +0.7 | +0.5% | 12,800 |
| 2011/07/08 | 136.3 | 138.8 | 136.3 | 138.8 | +1.3 | +0.9% | 3,600 |
| 2011/07/07 | 138.3 | 138.3 | 137.5 | 137.5 | ±0 | ±0% | 3,200 |
| 2011/07/06 | 138.8 | 139.5 | 137.5 | 137.5 | -0.3 | -0.2% | 6,400 |
| 2011/07/05 | 139.8 | 139.8 | 137.8 | 137.8 | -0.7 | -0.5% | 2,000 |
| 2011/07/04 | 137.3 | 139.3 | 137.3 | 138.5 | +2.5 | +1.8% | 10,800 |
| 2011/07/01 | 135.8 | 137.3 | 135.5 | 136 | +0.5 | +0.4% | 8,000 |
| 2011/06/30 | 135.5 | 136.8 | 134.3 | 135.5 | -1.3 | -1% | 14,800 |
| 2011/06/29 | 136.3 | 137.3 | 136.3 | 136.8 | -1.7 | -1.2% | 4,000 |
| 2011/06/28 | 138.8 | 138.8 | 136.5 | 138.5 | +0.2 | +0.1% | 4,800 |
| 2011/06/27 | 138.8 | 138.8 | 138 | 138.3 | -1 | -0.7% | 4,800 |
| 2011/06/24 | 137.5 | 139.3 | 136.5 | 139.3 | +2.3 | +1.7% | 8,000 |
| 2011/06/23 | 140 | 140 | 137 | 137 | -3 | -2.1% | 3,600 |
| 2011/06/22 | 137.5 | 140 | 137.5 | 140 | +2.5 | +1.8% | 5,600 |
| 2011/06/21 | 138.3 | 139 | 137.5 | 137.5 | -0.8 | -0.6% | 4,400 |
| 2011/06/20 | 139.5 | 142.5 | 136.5 | 138.3 | ±0 | ±0% | 20,400 |
| 2011/06/17 | 138.5 | 140 | 137.8 | 138.3 | -0.5 | -0.4% | 12,000 |
| 2011/06/16 | 136.8 | 140 | 136.5 | 138.8 | -5 | -3.5% | 28,800 |
| 2011/06/15 | 135.3 | 150 | 135.3 | 143.8 | +6 | +4.4% | 44,000 |
| 2011/06/14 | 138.3 | 138.3 | 135.3 | 137.8 | -1.5 | -1.1% | 14,800 |
| 2011/06/13 | 139 | 139.5 | 136 | 139.3 | +2.8 | +2.1% | 7,600 |
| 2011/06/10 | 137.3 | 137.8 | 136.5 | 136.5 | -2.3 | -1.7% | 6,000 |
| 2011/06/09 | 144.5 | 145 | 136.3 | 138.8 | -3.7 | -2.6% | 12,800 |
| 2011/06/08 | 140.3 | 144.5 | 140.3 | 142.5 | +2.7 | +1.9% | 2,000 |
| 2011/06/07 | 139 | 139.8 | 139 | 139.8 | +1 | +0.7% | 800 |
| 2011/06/06 | 145.8 | 145.8 | 138.8 | 138.8 | -5 | -3.5% | 4,400 |
| 2011/06/03 | 141.8 | 146.5 | 141.8 | 143.8 | +1.3 | +0.9% | 1,600 |
| 2011/06/02 | 142.8 | 143 | 142.5 | 142.5 | -2.5 | -1.7% | 4,400 |
| 2011/06/01 | 145 | 145 | 141.8 | 145 | -0.3 | -0.2% | 6,800 |
| 2011/05/31 | 140.8 | 145.3 | 140.8 | 145.3 | +4.8 | +3.4% | 3,600 |
| 2011/05/30 | 141.3 | 142.5 | 140.5 | 140.5 | -0.3 | -0.2% | 4,800 |
| 2011/05/27 | 142.3 | 145.5 | 140.5 | 140.8 | -1.2 | -0.8% | 17,200 |
| 2011/05/26 | 146.3 | 146.3 | 138.8 | 142 | +5.7 | +4.2% | 12,000 |
| 2011/05/25 | 135 | 143.5 | 135 | 136.3 | +1.5 | +1.1% | 17,600 |
| 2011/05/24 | 135 | 135 | 134.8 | 134.8 | ±0 | ±0% | 6,000 |
| 2011/05/23 | 135 | 135 | 134.3 | 134.8 | +0.3 | +0.2% | 4,000 |
| 2011/05/20 | 137.5 | 137.5 | 134.5 | 134.5 | -0.8 | -0.6% | 4,000 |
| 2011/05/19 | 135 | 135.3 | 135 | 135.3 | -1.5 | -1.1% | 2,800 |
| 2011/05/18 | 136.5 | 138.8 | 134.3 | 136.8 | +0.3 | +0.2% | 5,200 |
| 2011/05/17 | 137.8 | 140.5 | 136.5 | 136.5 | -1.3 | -0.9% | 6,000 |
| 2011/05/16 | 134.3 | 145 | 134.3 | 137.8 | -0.5 | -0.4% | 14,400 |
3401～
3450
件表示中 / 4272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 | 187,900円 | +9.6% | +8.8% | 2.08% | 14.64倍 | 4.23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 | 113,600円 | -3.1% | -8.2% | 5.11% | 6.33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 | 212,900円 | +19.2% | +0.2% | 0.61% | 23.82倍 | 3.82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 | 227,500円 | +10.7% | +4.7% | 1.27% | 10.13倍 | 1.20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 | 103,800円 | +4.8% | +4.8% | 0.96% | 11.24倍 | 2.91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
