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 |
|---|---|---|---|---|---|---|---|
| 2010/04/30 | 262.5 | 266.3 | 262.5 | 262.8 | -2 | -0.8% | 7,600 |
| 2010/04/28 | 264 | 264.8 | 263.8 | 264.8 | -0.2 | -0.1% | 6,000 |
| 2010/04/27 | 262.5 | 267.5 | 262.5 | 265 | +2.2 | +0.8% | 26,000 |
| 2010/04/26 | 262.5 | 267.3 | 261.3 | 262.8 | +0.3 | +0.1% | 25,200 |
| 2010/04/23 | 265 | 265 | 262.5 | 262.5 | -3.8 | -1.4% | 2,400 |
| 2010/04/22 | 262 | 266.3 | 257.5 | 266.3 | +8.8 | +3.4% | 22,800 |
| 2010/04/21 | 257.5 | 259.8 | 256.3 | 257.5 | +2.2 | +0.9% | 5,600 |
| 2010/04/20 | 268.8 | 268.8 | 255.3 | 255.3 | -12.7 | -4.7% | 7,200 |
| 2010/04/19 | 269 | 269.8 | 262.3 | 268 | +5.7 | +2.2% | 26,000 |
| 2010/04/16 | 263.3 | 263.3 | 255 | 262.3 | -1 | -0.4% | 22,400 |
| 2010/04/15 | 269.8 | 269.8 | 261.5 | 263.3 | -5.7 | -2.1% | 74,400 |
| 2010/04/14 | 265.5 | 269 | 264 | 269 | +7.5 | +2.9% | 30,800 |
| 2010/04/13 | 263.3 | 268.5 | 261.5 | 261.5 | +0.2 | +0.1% | 47,200 |
| 2010/04/12 | 253.8 | 262.5 | 253.8 | 261.3 | +10 | +4% | 40,800 |
| 2010/04/09 | 251.3 | 256.3 | 250 | 251.3 | ±0 | ±0% | 9,200 |
| 2010/04/08 | 251.3 | 252.3 | 251.3 | 251.3 | ±0 | ±0% | 3,200 |
| 2010/04/07 | 250.5 | 251.3 | 250.5 | 251.3 | -1.2 | -0.5% | 1,200 |
| 2010/04/06 | 250.5 | 252.5 | 250.3 | 252.5 | -1.8 | -0.7% | 7,200 |
| 2010/04/05 | 255.8 | 255.8 | 250 | 254.3 | -1.5 | -0.6% | 9,200 |
| 2010/04/02 | 250.5 | 256.3 | 250 | 255.8 | +5.8 | +2.3% | 6,400 |
| 2010/04/01 | 256.3 | 256.3 | 250 | 250 | -2.5 | -1% | 10,400 |
| 2010/03/31 | 250 | 252.5 | 249.8 | 252.5 | +3.5 | +1.4% | 19,600 |
| 2010/03/30 | 250 | 250.5 | 249 | 249 | -0.8 | -0.3% | 6,800 |
| 2010/03/29 | 250.5 | 250.5 | 247.5 | 249.8 | -0.5 | -0.2% | 40,800 |
| 2010/03/26 | 250.3 | 250.5 | 248.8 | 250.3 | ±0 | ±0% | 24,800 |
| 2010/03/25 | 252.3 | 252.3 | 250 | 250.3 | -2.2 | -0.9% | 24,800 |
| 2010/03/24 | 242.5 | 261.5 | 242.5 | 252.5 | +12.7 | +5.3% | 71,600 |
| 2010/03/23 | 232.8 | 240 | 232.8 | 239.8 | +6 | +2.6% | 15,200 |
| 2010/03/19 | 233 | 233.8 | 233 | 233.8 | +1.3 | +0.6% | 10,400 |
| 2010/03/18 | 232 | 232.5 | 232 | 232.5 | +0.5 | +0.2% | 2,400 |
| 2010/03/17 | 231.5 | 232.3 | 231.5 | 232 | +0.5 | +0.2% | 4,400 |
| 2010/03/16 | 231.3 | 231.5 | 231.3 | 231.5 | +0.2 | +0.1% | 12,800 |
| 2010/03/15 | 233.8 | 233.8 | 231.3 | 231.3 | -0.2 | -0.1% | 8,800 |
| 2010/03/12 | 231.3 | 232.5 | 231 | 231.5 | +0.2 | +0.1% | 11,600 |
| 2010/03/11 | 232 | 232 | 231.3 | 231.3 | -1 | -0.4% | 3,600 |
| 2010/03/10 | 232 | 232.3 | 231.8 | 232.3 | -2.7 | -1.1% | 5,200 |
| 2010/03/09 | 232 | 235 | 232 | 235 | +2.2 | +0.9% | 7,200 |
| 2010/03/08 | 236.5 | 237.5 | 231.5 | 232.8 | -1.2 | -0.5% | 18,800 |
| 2010/03/05 | 235 | 236.3 | 232.8 | 234 | -0.3 | -0.1% | 12,800 |
| 2010/03/04 | 234.8 | 235.3 | 233.8 | 234.3 | -0.5 | -0.2% | 4,000 |
| 2010/03/03 | 231.8 | 234.8 | 231.5 | 234.8 | +3 | +1.3% | 14,400 |
| 2010/03/02 | 233 | 235 | 231.3 | 231.8 | ±0 | ±0% | 18,400 |
| 2010/03/01 | 233.5 | 234 | 231.5 | 231.8 | -0.7 | -0.3% | 12,400 |
| 2010/02/26 | 231.3 | 232.5 | 231.3 | 232.5 | ±0 | ±0% | 2,800 |
| 2010/02/25 | 231.3 | 232.5 | 231.3 | 232.5 | +2.5 | +1.1% | 9,600 |
| 2010/02/24 | 220 | 231.3 | 220 | 230 | -3.1 | -1.3% | 20,400 |
| 2010/02/23 | 233.1 | 233.8 | 233 | 233.1 | +0.2 | +0.1% | 15,200 |
| 2010/02/22 | 236.9 | 237.1 | 232.9 | 232.9 | -0.9 | -0.4% | 24,000 |
| 2010/02/19 | 233.8 | 233.8 | 232.1 | 233.8 | ±0 | ±0% | 10,400 |
| 2010/02/18 | 231.6 | 234 | 231.6 | 233.8 | +2.2 | +0.9% | 6,400 |
3701～
3750
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 | 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% | 23.83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 | 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
