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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 1,078 | 1,095 | 1,042 | 1,093 | +15 | +1.4% | 587,100 |
| 2023/10/23 | 1,120 | 1,136 | 1,076 | 1,078 | -42 | -3.8% | 454,100 |
| 2023/10/20 | 1,119 | 1,128 | 1,102 | 1,120 | -13 | -1.1% | 304,900 |
| 2023/10/19 | 1,170 | 1,171 | 1,127 | 1,133 | -64 | -5.3% | 459,500 |
| 2023/10/18 | 1,139 | 1,207 | 1,131 | 1,197 | +62 | +5.5% | 641,800 |
| 2023/10/17 | 1,138 | 1,154 | 1,125 | 1,135 | +12 | +1.1% | 448,400 |
| 2023/10/16 | 1,135 | 1,148 | 1,117 | 1,123 | -36 | -3.1% | 656,500 |
| 2023/10/13 | 1,170 | 1,214 | 1,153 | 1,159 | -21 | -1.8% | 1,006,400 |
| 2023/10/12 | 1,214 | 1,245 | 1,180 | 1,180 | -94 | -7.4% | 2,435,100 |
| 2023/10/11 | 1,330 | 1,341 | 1,266 | 1,274 | -40 | -3% | 712,700 |
| 2023/10/10 | 1,286 | 1,314 | 1,266 | 1,314 | +35 | +2.7% | 423,600 |
| 2023/10/06 | 1,273 | 1,284 | 1,237 | 1,279 | +7 | +0.6% | 320,100 |
| 2023/10/05 | 1,248 | 1,280 | 1,246 | 1,272 | +27 | +2.2% | 314,700 |
| 2023/10/04 | 1,288 | 1,300 | 1,237 | 1,245 | -73 | -5.5% | 547,300 |
| 2023/10/03 | 1,358 | 1,361 | 1,318 | 1,318 | -55 | -4% | 312,700 |
| 2023/10/02 | 1,379 | 1,408 | 1,359 | 1,373 | +13 | +1% | 403,900 |
| 2023/09/29 | 1,360 | 1,393 | 1,349 | 1,360 | -3 | -0.2% | 319,500 |
| 2023/09/28 | 1,378 | 1,399 | 1,353 | 1,363 | -25 | -1.8% | 256,000 |
| 2023/09/27 | 1,362 | 1,389 | 1,359 | 1,388 | +18 | +1.3% | 230,800 |
| 2023/09/26 | 1,380 | 1,388 | 1,370 | 1,370 | +5 | +0.4% | 235,800 |
| 2023/09/25 | 1,337 | 1,388 | 1,335 | 1,365 | +34 | +2.6% | 313,500 |
| 2023/09/22 | 1,309 | 1,337 | 1,297 | 1,331 | +5 | +0.4% | 189,100 |
| 2023/09/21 | 1,312 | 1,338 | 1,311 | 1,326 | +12 | +0.9% | 212,000 |
| 2023/09/20 | 1,328 | 1,344 | 1,314 | 1,314 | -20 | -1.5% | 169,100 |
| 2023/09/19 | 1,332 | 1,335 | 1,309 | 1,334 | -9 | -0.7% | 253,400 |
| 2023/09/15 | 1,346 | 1,353 | 1,330 | 1,343 | +1 | +0.1% | 252,200 |
| 2023/09/14 | 1,373 | 1,374 | 1,328 | 1,342 | -40 | -2.9% | 482,800 |
| 2023/09/13 | 1,392 | 1,409 | 1,382 | 1,382 | -17 | -1.2% | 137,700 |
| 2023/09/12 | 1,401 | 1,416 | 1,390 | 1,399 | +8 | +0.6% | 196,700 |
| 2023/09/11 | 1,454 | 1,457 | 1,388 | 1,391 | -62 | -4.3% | 409,900 |
| 2023/09/08 | 1,434 | 1,456 | 1,434 | 1,453 | +18 | +1.3% | 267,000 |
| 2023/09/07 | 1,430 | 1,439 | 1,409 | 1,435 | -10 | -0.7% | 233,600 |
| 2023/09/06 | 1,460 | 1,471 | 1,432 | 1,445 | -10 | -0.7% | 323,500 |
| 2023/09/05 | 1,460 | 1,460 | 1,440 | 1,455 | -7 | -0.5% | 232,600 |
| 2023/09/04 | 1,476 | 1,485 | 1,447 | 1,462 | -9 | -0.6% | 263,100 |
| 2023/09/01 | 1,468 | 1,489 | 1,466 | 1,471 | +11 | +0.8% | 327,200 |
| 2023/08/31 | 1,401 | 1,468 | 1,391 | 1,460 | +55 | +3.9% | 520,100 |
| 2023/08/30 | 1,398 | 1,434 | 1,397 | 1,405 | -10 | -0.7% | 292,000 |
| 2023/08/29 | 1,380 | 1,425 | 1,372 | 1,415 | +5 | +0.4% | 311,300 |
| 2023/08/28 | 1,448 | 1,452 | 1,407 | 1,410 | -32 | -2.2% | 277,000 |
| 2023/08/25 | 1,416 | 1,443 | 1,407 | 1,442 | -4 | -0.3% | 239,700 |
| 2023/08/24 | 1,495 | 1,501 | 1,446 | 1,446 | -43 | -2.9% | 424,800 |
| 2023/08/23 | 1,488 | 1,502 | 1,485 | 1,489 | -6 | -0.4% | 170,500 |
| 2023/08/22 | 1,484 | 1,510 | 1,478 | 1,495 | +17 | +1.2% | 335,500 |
| 2023/08/21 | 1,503 | 1,510 | 1,474 | 1,478 | -24 | -1.6% | 410,700 |
| 2023/08/18 | 1,524 | 1,529 | 1,495 | 1,502 | -39 | -2.5% | 449,700 |
| 2023/08/17 | 1,492 | 1,541 | 1,477 | 1,541 | +37 | +2.5% | 474,200 |
| 2023/08/16 | 1,491 | 1,524 | 1,472 | 1,504 | -15 | -1% | 461,200 |
| 2023/08/15 | 1,480 | 1,527 | 1,457 | 1,519 | +57 | +3.9% | 818,600 |
| 2023/08/14 | 1,453 | 1,473 | 1,446 | 1,462 | +15 | +1% | 273,000 |
401～
450
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
