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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,420 | 1,463 | 1,415 | 1,453 | +26 | +1.8% | 124,300 |
| 2024/03/22 | 1,437 | 1,439 | 1,406 | 1,427 | +2 | +0.1% | 120,500 |
| 2024/03/21 | 1,435 | 1,447 | 1,418 | 1,425 | +9 | +0.6% | 111,100 |
| 2024/03/19 | 1,430 | 1,445 | 1,412 | 1,416 | -14 | -1% | 124,300 |
| 2024/03/18 | 1,400 | 1,430 | 1,389 | 1,430 | +27 | +1.9% | 149,400 |
| 2024/03/15 | 1,405 | 1,411 | 1,383 | 1,403 | -19 | -1.3% | 131,600 |
| 2024/03/14 | 1,395 | 1,424 | 1,387 | 1,422 | +27 | +1.9% | 119,000 |
| 2024/03/13 | 1,406 | 1,413 | 1,389 | 1,395 | -10 | -0.7% | 71,500 |
| 2024/03/12 | 1,363 | 1,409 | 1,343 | 1,405 | +16 | +1.2% | 122,400 |
| 2024/03/11 | 1,391 | 1,412 | 1,370 | 1,389 | -14 | -1% | 172,900 |
| 2024/03/08 | 1,381 | 1,425 | 1,380 | 1,403 | +16 | +1.2% | 161,500 |
| 2024/03/07 | 1,440 | 1,446 | 1,387 | 1,387 | -58 | -4% | 157,700 |
| 2024/03/06 | 1,412 | 1,450 | 1,407 | 1,445 | +38 | +2.7% | 285,000 |
| 2024/03/05 | 1,406 | 1,412 | 1,361 | 1,407 | -12 | -0.8% | 211,200 |
| 2024/03/04 | 1,431 | 1,436 | 1,389 | 1,419 | -37 | -2.5% | 197,300 |
| 2024/03/01 | 1,495 | 1,499 | 1,440 | 1,456 | -20 | -1.4% | 136,800 |
| 2024/02/29 | 1,488 | 1,500 | 1,467 | 1,476 | -24 | -1.6% | 94,400 |
| 2024/02/28 | 1,461 | 1,513 | 1,456 | 1,500 | +34 | +2.3% | 208,500 |
| 2024/02/27 | 1,481 | 1,490 | 1,458 | 1,466 | -10 | -0.7% | 216,900 |
| 2024/02/26 | 1,458 | 1,482 | 1,458 | 1,476 | +23 | +1.6% | 103,100 |
| 2024/02/22 | 1,484 | 1,492 | 1,451 | 1,453 | -11 | -0.8% | 96,300 |
| 2024/02/21 | 1,481 | 1,491 | 1,451 | 1,464 | -27 | -1.8% | 124,500 |
| 2024/02/20 | 1,531 | 1,555 | 1,475 | 1,491 | -21 | -1.4% | 304,100 |
| 2024/02/19 | 1,438 | 1,515 | 1,438 | 1,512 | +90 | +6.3% | 401,300 |
| 2024/02/16 | 1,398 | 1,430 | 1,398 | 1,422 | +25 | +1.8% | 207,900 |
| 2024/02/15 | 1,435 | 1,464 | 1,397 | 1,397 | -30 | -2.1% | 258,700 |
| 2024/02/14 | 1,405 | 1,442 | 1,392 | 1,427 | -2 | -0.1% | 261,500 |
| 2024/02/13 | 1,458 | 1,463 | 1,403 | 1,429 | -13 | -0.9% | 255,000 |
| 2024/02/09 | 1,461 | 1,479 | 1,432 | 1,442 | -16 | -1.1% | 231,400 |
| 2024/02/08 | 1,445 | 1,464 | 1,416 | 1,458 | +9 | +0.6% | 325,100 |
| 2024/02/07 | 1,449 | 1,465 | 1,425 | 1,449 | -10 | -0.7% | 308,800 |
| 2024/02/06 | 1,374 | 1,466 | 1,373 | 1,459 | +71 | +5.1% | 671,300 |
| 2024/02/05 | 1,377 | 1,388 | 1,344 | 1,388 | +33 | +2.4% | 308,700 |
| 2024/02/02 | 1,328 | 1,358 | 1,319 | 1,355 | +41 | +3.1% | 285,300 |
| 2024/02/01 | 1,328 | 1,328 | 1,308 | 1,314 | -15 | -1.1% | 134,000 |
| 2024/01/31 | 1,325 | 1,330 | 1,296 | 1,329 | +15 | +1.1% | 164,700 |
| 2024/01/30 | 1,310 | 1,326 | 1,294 | 1,314 | -6 | -0.5% | 305,100 |
| 2024/01/29 | 1,295 | 1,360 | 1,294 | 1,320 | +34 | +2.6% | 531,900 |
| 2024/01/26 | 1,214 | 1,290 | 1,209 | 1,286 | +73 | +6% | 468,700 |
| 2024/01/25 | 1,225 | 1,228 | 1,194 | 1,213 | -18 | -1.5% | 239,200 |
| 2024/01/24 | 1,206 | 1,231 | 1,195 | 1,231 | +23 | +1.9% | 189,800 |
| 2024/01/23 | 1,228 | 1,231 | 1,206 | 1,208 | -6 | -0.5% | 248,700 |
| 2024/01/22 | 1,209 | 1,217 | 1,201 | 1,214 | +4 | +0.3% | 247,400 |
| 2024/01/19 | 1,193 | 1,218 | 1,185 | 1,210 | +19 | +1.6% | 272,100 |
| 2024/01/18 | 1,169 | 1,195 | 1,164 | 1,191 | +16 | +1.4% | 290,500 |
| 2024/01/17 | 1,218 | 1,226 | 1,175 | 1,175 | -51 | -4.2% | 593,900 |
| 2024/01/16 | 1,305 | 1,327 | 1,226 | 1,226 | -79 | -6.1% | 641,200 |
| 2024/01/15 | 1,210 | 1,306 | 1,204 | 1,305 | +5 | +0.4% | 715,700 |
| 2024/01/12 | 1,290 | 1,325 | 1,278 | 1,300 | -20 | -1.5% | 506,600 |
| 2024/01/11 | 1,319 | 1,325 | 1,303 | 1,320 | +2 | +0.2% | 259,000 |
301～
350
件表示中 / 4271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 | 184,300円 | +9.6% | +8.8% | 2.12% | 14.36倍 | 4.15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 | 112,700円 | -3.1% | -8.2% | 5.15% | 6.28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 | 213,000円 | +19.2% | +0.2% | 0.61% | 23.84倍 | 3.83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 | 225,000円 | +10.7% | +4.7% | 1.29% | 10.02倍 | 1.19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 | 101,700円 | +4.8% | +4.8% | 0.98% | 11.01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 |
市場注目の銘柄
チャート関連のコラム
