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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 1,325 | 1,338 | 1,311 | 1,318 | -6 | -0.5% | 345,500 |
| 2024/01/09 | 1,262 | 1,326 | 1,250 | 1,324 | +85 | +6.9% | 515,900 |
| 2024/01/05 | 1,302 | 1,309 | 1,239 | 1,239 | -63 | -4.8% | 415,400 |
| 2024/01/04 | 1,278 | 1,310 | 1,266 | 1,302 | +9 | +0.7% | 171,700 |
| 2023/12/29 | 1,300 | 1,300 | 1,276 | 1,293 | -17 | -1.3% | 154,600 |
| 2023/12/28 | 1,280 | 1,314 | 1,267 | 1,310 | +29 | +2.3% | 149,100 |
| 2023/12/27 | 1,250 | 1,287 | 1,243 | 1,281 | +24 | +1.9% | 255,400 |
| 2023/12/26 | 1,265 | 1,291 | 1,257 | 1,257 | -11 | -0.9% | 199,300 |
| 2023/12/25 | 1,305 | 1,316 | 1,253 | 1,268 | -38 | -2.9% | 250,000 |
| 2023/12/22 | 1,304 | 1,320 | 1,294 | 1,306 | ±0 | ±0% | 153,200 |
| 2023/12/21 | 1,310 | 1,316 | 1,298 | 1,306 | -23 | -1.7% | 198,200 |
| 2023/12/20 | 1,350 | 1,350 | 1,326 | 1,329 | -14 | -1% | 199,100 |
| 2023/12/19 | 1,302 | 1,348 | 1,298 | 1,343 | +11 | +0.8% | 232,400 |
| 2023/12/18 | 1,301 | 1,336 | 1,274 | 1,332 | +9 | +0.7% | 272,300 |
| 2023/12/15 | 1,337 | 1,342 | 1,314 | 1,323 | -16 | -1.2% | 280,100 |
| 2023/12/14 | 1,375 | 1,391 | 1,331 | 1,339 | -26 | -1.9% | 265,700 |
| 2023/12/13 | 1,333 | 1,374 | 1,330 | 1,365 | +25 | +1.9% | 369,900 |
| 2023/12/12 | 1,356 | 1,385 | 1,335 | 1,340 | +3 | +0.2% | 395,900 |
| 2023/12/11 | 1,295 | 1,340 | 1,295 | 1,337 | +84 | +6.7% | 389,600 |
| 2023/12/08 | 1,287 | 1,294 | 1,236 | 1,253 | -40 | -3.1% | 284,800 |
| 2023/12/07 | 1,306 | 1,313 | 1,286 | 1,293 | -19 | -1.4% | 319,200 |
| 2023/12/06 | 1,259 | 1,317 | 1,255 | 1,312 | +53 | +4.2% | 329,200 |
| 2023/12/05 | 1,260 | 1,268 | 1,246 | 1,259 | +2 | +0.2% | 195,500 |
| 2023/12/04 | 1,228 | 1,266 | 1,214 | 1,257 | +30 | +2.4% | 200,400 |
| 2023/12/01 | 1,258 | 1,258 | 1,222 | 1,227 | -36 | -2.9% | 193,600 |
| 2023/11/30 | 1,271 | 1,273 | 1,246 | 1,263 | -8 | -0.6% | 279,400 |
| 2023/11/29 | 1,243 | 1,283 | 1,243 | 1,271 | +21 | +1.7% | 354,400 |
| 2023/11/28 | 1,224 | 1,252 | 1,209 | 1,250 | +31 | +2.5% | 247,800 |
| 2023/11/27 | 1,202 | 1,232 | 1,200 | 1,219 | +26 | +2.2% | 188,500 |
| 2023/11/24 | 1,209 | 1,210 | 1,184 | 1,193 | -3 | -0.3% | 159,900 |
| 2023/11/22 | 1,205 | 1,209 | 1,191 | 1,196 | -18 | -1.5% | 101,100 |
| 2023/11/21 | 1,194 | 1,219 | 1,185 | 1,214 | +12 | +1% | 186,500 |
| 2023/11/20 | 1,229 | 1,229 | 1,198 | 1,202 | -19 | -1.6% | 149,900 |
| 2023/11/17 | 1,207 | 1,223 | 1,197 | 1,221 | -3 | -0.2% | 189,900 |
| 2023/11/16 | 1,170 | 1,236 | 1,169 | 1,224 | +51 | +4.3% | 401,700 |
| 2023/11/15 | 1,165 | 1,178 | 1,144 | 1,173 | +35 | +3.1% | 270,700 |
| 2023/11/14 | 1,170 | 1,173 | 1,136 | 1,138 | -23 | -2% | 203,100 |
| 2023/11/13 | 1,215 | 1,215 | 1,157 | 1,161 | -57 | -4.7% | 307,500 |
| 2023/11/10 | 1,205 | 1,230 | 1,198 | 1,218 | +3 | +0.2% | 213,300 |
| 2023/11/09 | 1,195 | 1,238 | 1,190 | 1,215 | +19 | +1.6% | 274,800 |
| 2023/11/08 | 1,210 | 1,218 | 1,174 | 1,196 | -13 | -1.1% | 492,800 |
| 2023/11/07 | 1,215 | 1,215 | 1,197 | 1,209 | +8 | +0.7% | 193,100 |
| 2023/11/06 | 1,205 | 1,222 | 1,197 | 1,201 | +15 | +1.3% | 400,600 |
| 2023/11/02 | 1,194 | 1,194 | 1,165 | 1,186 | +37 | +3.2% | 264,000 |
| 2023/11/01 | 1,186 | 1,186 | 1,143 | 1,149 | -35 | -3% | 337,900 |
| 2023/10/31 | 1,150 | 1,184 | 1,126 | 1,184 | +48 | +4.2% | 316,000 |
| 2023/10/30 | 1,138 | 1,149 | 1,120 | 1,136 | -21 | -1.8% | 312,100 |
| 2023/10/27 | 1,121 | 1,172 | 1,121 | 1,157 | +40 | +3.6% | 343,900 |
| 2023/10/26 | 1,082 | 1,132 | 1,080 | 1,117 | +14 | +1.3% | 293,800 |
| 2023/10/25 | 1,101 | 1,117 | 1,088 | 1,103 | +10 | +0.9% | 274,300 |
351～
400
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
