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 |
|---|---|---|---|---|---|---|---|
| 2009/02/06 | 119.5 | 120.6 | 118.4 | 118.8 | -2 | -1.7% | 17,600 |
| 2009/02/05 | 125.3 | 126.3 | 118.3 | 120.8 | -5.8 | -4.6% | 27,200 |
| 2009/02/04 | 130 | 131.3 | 126.6 | 126.6 | -3.7 | -2.8% | 17,600 |
| 2009/02/03 | 133.1 | 133.1 | 130.3 | 130.3 | -2.8 | -2.1% | 11,200 |
| 2009/02/02 | 135.4 | 135.6 | 130.6 | 133.1 | +0.2 | +0.2% | 29,600 |
| 2009/01/30 | 132.8 | 133 | 130.6 | 132.9 | +0.3 | +0.2% | 11,200 |
| 2009/01/29 | 131.5 | 136.9 | 131.3 | 132.6 | +3.7 | +2.9% | 22,400 |
| 2009/01/28 | 135.6 | 135.6 | 126.3 | 128.9 | -6.7 | -4.9% | 12,800 |
| 2009/01/27 | 146.3 | 146.3 | 133.1 | 135.6 | -10.7 | -7.3% | 45,600 |
| 2009/01/26 | 148 | 152.5 | 136.3 | 146.3 | +0.8 | +0.5% | 36,800 |
| 2009/01/23 | 126.3 | 146.3 | 126.3 | 145.5 | +14.2 | +10.8% | 90,400 |
| 2009/01/22 | 123.9 | 131.4 | 122.6 | 131.3 | +12.4 | +10.4% | 46,400 |
| 2009/01/21 | 116.3 | 120.8 | 116.3 | 118.9 | +2.6 | +2.2% | 23,200 |
| 2009/01/20 | 112.4 | 117.5 | 111.3 | 116.3 | +3.9 | +3.5% | 46,400 |
| 2009/01/19 | 114 | 114 | 109.4 | 112.4 | +4.6 | +4.3% | 8,000 |
| 2009/01/16 | 105.1 | 107.8 | 105.1 | 107.8 | +1.5 | +1.4% | 1,600 |
| 2009/01/15 | 108.8 | 110 | 106.3 | 106.3 | -6.2 | -5.5% | 28,000 |
| 2009/01/14 | 116.3 | 116.3 | 110.3 | 112.5 | -1.3 | -1.1% | 70,400 |
| 2009/01/13 | 103.6 | 115.6 | 103.6 | 113.8 | +10.3 | +10% | 48,800 |
| 2009/01/09 | 105.6 | 105.6 | 103.5 | 103.5 | -2.1 | -2% | 9,600 |
| 2009/01/08 | 103.8 | 105.6 | 103.8 | 105.6 | +0.6 | +0.6% | 18,400 |
| 2009/01/07 | 105 | 106.9 | 104.4 | 105 | ±0 | ±0% | 11,200 |
| 2009/01/06 | 103.1 | 106.3 | 102.5 | 105 | +3.7 | +3.7% | 26,400 |
| 2009/01/05 | 95.9 | 101.4 | 95.9 | 101.3 | +5 | +5.2% | 22,400 |
| 2008/12/30 | 96.6 | 97 | 95.4 | 96.3 | -0.3 | -0.3% | 16,800 |
| 2008/12/29 | 96.3 | 96.6 | 96.3 | 96.6 | +1 | +1% | 14,400 |
| 2008/12/26 | 97.4 | 97.5 | 95.6 | 95.6 | -1.9 | -1.9% | 12,000 |
| 2008/12/25 | 100 | 100 | 97.1 | 97.5 | -3 | -3% | 11,200 |
| 2008/12/24 | 101.1 | 101.3 | 100 | 100.5 | -0.8 | -0.8% | 6,400 |
| 2008/12/22 | 101.9 | 101.9 | 100.4 | 101.3 | -0.1 | -0.1% | 21,600 |
| 2008/12/19 | 101.4 | 101.4 | 101.4 | 101.4 | -2.4 | -2.3% | 800 |
| 2008/12/18 | 101.3 | 103.8 | 101.3 | 103.8 | +3.5 | +3.5% | 12,000 |
| 2008/12/17 | 99 | 100.3 | 98.5 | 100.3 | +1.5 | +1.5% | 14,400 |
| 2008/12/16 | 102.1 | 102.1 | 98.8 | 98.8 | -2.1 | -2.1% | 13,600 |
| 2008/12/15 | 103.8 | 103.8 | 99.5 | 100.9 | +2.1 | +2.1% | 41,600 |
| 2008/12/12 | 98.3 | 102.5 | 98.3 | 98.8 | +1.3 | +1.3% | 15,200 |
| 2008/12/11 | 98.1 | 98.8 | 97.5 | 97.5 | -1.3 | -1.3% | 8,800 |
| 2008/12/10 | 98.8 | 100 | 98.8 | 98.8 | -1.2 | -1.2% | 7,200 |
| 2008/12/09 | 97.5 | 100 | 97.5 | 100 | +2.5 | +2.6% | 10,400 |
| 2008/12/08 | 97.5 | 100 | 97.5 | 97.5 | ±0 | ±0% | 4,000 |
| 2008/12/05 | 100 | 100 | 97.5 | 97.5 | -2.5 | -2.5% | 1,600 |
| 2008/12/04 | 100 | 100 | 100 | 100 | ±0 | ±0% | 1,600 |
| 2008/12/03 | 99.8 | 100 | 99.8 | 100 | -0.1 | -0.1% | 5,600 |
| 2008/12/02 | 100.1 | 100.1 | 100.1 | 100.1 | -1.8 | -1.8% | 800 |
| 2008/12/01 | 103.1 | 103.1 | 101.9 | 101.9 | -1.2 | -1.2% | 4,800 |
| 2008/11/28 | 103.8 | 103.8 | 102.5 | 103.1 | -3.2 | -3% | 2,400 |
| 2008/11/27 | 110 | 110 | 106.3 | 106.3 | +5 | +4.9% | 16,800 |
| 2008/11/26 | 101.3 | 101.3 | 101.3 | 101.3 | ±0 | ±0% | 800 |
| 2008/11/25 | 101.3 | 101.3 | 101.3 | 101.3 | -0.3 | -0.3% | 800 |
| 2008/11/21 | 101.6 | 101.6 | 101.6 | 101.6 | +0.2 | +0.2% | 800 |
4001～
4050
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
