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 |
|---|---|---|---|---|---|---|---|
| 2009/04/21 | 146.3 | 147.4 | 144.3 | 145.6 | -1.8 | -1.2% | 22,400 |
| 2009/04/20 | 143.9 | 148.6 | 143.9 | 147.4 | +3.5 | +2.4% | 15,200 |
| 2009/04/17 | 155.1 | 155.1 | 143 | 143.9 | -8.7 | -5.7% | 83,200 |
| 2009/04/16 | 156.8 | 158.8 | 151.9 | 152.6 | -6.7 | -4.2% | 36,800 |
| 2009/04/15 | 156.5 | 162.5 | 156.4 | 159.3 | -22.1 | -12.2% | 191,200 |
| 2009/04/14 | 190.8 | 203.8 | 180 | 181.4 | -9.2 | -4.8% | 140,800 |
| 2009/04/13 | 177.5 | 191.9 | 177.5 | 190.6 | +15.6 | +8.9% | 113,600 |
| 2009/04/10 | 176.3 | 185.6 | 173.3 | 175 | +0.6 | +0.3% | 108,800 |
| 2009/04/09 | 175 | 175.6 | 171 | 174.4 | +0.6 | +0.3% | 34,400 |
| 2009/04/08 | 171.3 | 173.8 | 170.6 | 173.8 | +3.8 | +2.2% | 25,600 |
| 2009/04/07 | 173.6 | 176.1 | 169.5 | 170 | -3.8 | -2.2% | 51,200 |
| 2009/04/06 | 164.5 | 175.8 | 163.1 | 173.8 | +14.3 | +9% | 125,600 |
| 2009/04/03 | 159.9 | 161.9 | 156.3 | 159.5 | +4.6 | +3% | 30,400 |
| 2009/04/02 | 152 | 156.3 | 151.3 | 154.9 | +2.8 | +1.8% | 18,400 |
| 2009/04/01 | 148.5 | 160.9 | 148.5 | 152.1 | +5.1 | +3.5% | 54,400 |
| 2009/03/31 | 147.5 | 148.6 | 145.8 | 147 | -0.5 | -0.3% | 8,800 |
| 2009/03/30 | 142.8 | 148.5 | 142.8 | 147.5 | +5 | +3.5% | 16,000 |
| 2009/03/27 | 145.4 | 146.1 | 142.5 | 142.5 | -4.4 | -3% | 16,000 |
| 2009/03/26 | 141.4 | 147.6 | 141.4 | 146.9 | -0.6 | -0.4% | 8,800 |
| 2009/03/25 | 146.3 | 147.5 | 146.3 | 147.5 | +3.7 | +2.6% | 4,800 |
| 2009/03/24 | 144.1 | 144.1 | 143.8 | 143.8 | +2.5 | +1.8% | 8,000 |
| 2009/03/23 | 140.1 | 145 | 140.1 | 141.3 | +1.3 | +0.9% | 4,800 |
| 2009/03/19 | 147.5 | 148.8 | 140 | 140 | -7.5 | -5.1% | 16,800 |
| 2009/03/18 | 150.9 | 153.8 | 147.5 | 147.5 | +0.6 | +0.4% | 56,000 |
| 2009/03/17 | 141.3 | 150 | 141.3 | 146.9 | +5.6 | +4% | 48,000 |
| 2009/03/16 | 137.6 | 143.8 | 137.6 | 141.3 | +9.4 | +7.1% | 12,800 |
| 2009/03/13 | 130 | 133.3 | 130 | 131.9 | +6.9 | +5.5% | 17,600 |
| 2009/03/12 | 129.4 | 131.3 | 125 | 125 | -3.8 | -3% | 18,400 |
| 2009/03/11 | 126.5 | 133.8 | 126.5 | 128.8 | +3.5 | +2.8% | 12,000 |
| 2009/03/10 | 127.5 | 130 | 125.3 | 125.3 | -7.2 | -5.4% | 35,200 |
| 2009/03/09 | 142.5 | 142.5 | 126.5 | 132.5 | -12.5 | -8.6% | 24,800 |
| 2009/03/06 | 138.1 | 146.3 | 138.1 | 145 | +6 | +4.3% | 17,600 |
| 2009/03/05 | 138.8 | 140.6 | 137.5 | 139 | -2.3 | -1.6% | 11,200 |
| 2009/03/04 | 136.3 | 141.3 | 136.3 | 141.3 | +5 | +3.7% | 11,200 |
| 2009/03/03 | 146.4 | 146.4 | 135.3 | 136.3 | -10.2 | -7% | 27,200 |
| 2009/03/02 | 141.8 | 146.9 | 141.3 | 146.5 | +9 | +6.5% | 30,400 |
| 2009/02/27 | 145.6 | 145.6 | 136.3 | 137.5 | -5.6 | -3.9% | 44,800 |
| 2009/02/26 | 137.4 | 148.1 | 134.9 | 143.1 | +5.8 | +4.2% | 62,400 |
| 2009/02/25 | 143.8 | 143.8 | 133.8 | 137.3 | -5.2 | -3.6% | 60,800 |
| 2009/02/24 | 147.8 | 147.8 | 137.5 | 142.5 | -7.5 | -5% | 44,800 |
| 2009/02/23 | 152.6 | 155.4 | 142.6 | 150 | -3 | -2% | 95,200 |
| 2009/02/20 | 157.5 | 173.8 | 152.5 | 153 | -7 | -4.4% | 200,800 |
| 2009/02/19 | 148.1 | 163.1 | 147.5 | 160 | +21.9 | +15.9% | 275,200 |
| 2009/02/18 | 143.8 | 143.9 | 137.5 | 138.1 | -5.7 | -4% | 16,000 |
| 2009/02/17 | 147.5 | 148.8 | 141.3 | 143.8 | +3.8 | +2.7% | 36,800 |
| 2009/02/16 | 130.1 | 140 | 130.1 | 140 | +14.9 | +11.9% | 22,400 |
| 2009/02/13 | 130 | 130 | 125 | 125.1 | +0.1 | +0.1% | 8,800 |
| 2009/02/12 | 121.3 | 125.6 | 121.3 | 125 | +3.7 | +3.1% | 5,600 |
| 2009/02/10 | 117.4 | 121.3 | 115 | 121.3 | +3.8 | +3.2% | 15,200 |
| 2009/02/09 | 118.8 | 118.8 | 117.5 | 117.5 | -1.3 | -1.1% | 20,000 |
3951～
4000
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
