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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,484 | 1,492 | 1,451 | 1,453 | -11 | -0.8% | 96,300 |
| 2024/02/21 | 1,481 | 1,491 | 1,451 | 1,464 | -27 | -1.8% | 124,500 |
| 2024/02/20 | 1,531 | 1,555 | 1,475 | 1,491 | -21 | -1.4% | 304,100 |
| 2024/02/19 | 1,438 | 1,515 | 1,438 | 1,512 | +90 | +6.3% | 401,300 |
| 2024/02/16 | 1,398 | 1,430 | 1,398 | 1,422 | +25 | +1.8% | 207,900 |
| 2024/02/15 | 1,435 | 1,464 | 1,397 | 1,397 | -30 | -2.1% | 258,700 |
| 2024/02/14 | 1,405 | 1,442 | 1,392 | 1,427 | -2 | -0.1% | 261,500 |
| 2024/02/13 | 1,458 | 1,463 | 1,403 | 1,429 | -13 | -0.9% | 255,000 |
| 2024/02/09 | 1,461 | 1,479 | 1,432 | 1,442 | -16 | -1.1% | 231,400 |
| 2024/02/08 | 1,445 | 1,464 | 1,416 | 1,458 | +9 | +0.6% | 325,100 |
| 2024/02/07 | 1,449 | 1,465 | 1,425 | 1,449 | -10 | -0.7% | 308,800 |
| 2024/02/06 | 1,374 | 1,466 | 1,373 | 1,459 | +71 | +5.1% | 671,300 |
| 2024/02/05 | 1,377 | 1,388 | 1,344 | 1,388 | +33 | +2.4% | 308,700 |
| 2024/02/02 | 1,328 | 1,358 | 1,319 | 1,355 | +41 | +3.1% | 285,300 |
| 2024/02/01 | 1,328 | 1,328 | 1,308 | 1,314 | -15 | -1.1% | 134,000 |
| 2024/01/31 | 1,325 | 1,330 | 1,296 | 1,329 | +15 | +1.1% | 164,700 |
| 2024/01/30 | 1,310 | 1,326 | 1,294 | 1,314 | -6 | -0.5% | 305,100 |
| 2024/01/29 | 1,295 | 1,360 | 1,294 | 1,320 | +34 | +2.6% | 531,900 |
| 2024/01/26 | 1,214 | 1,290 | 1,209 | 1,286 | +73 | +6% | 468,700 |
| 2024/01/25 | 1,225 | 1,228 | 1,194 | 1,213 | -18 | -1.5% | 239,200 |
| 2024/01/24 | 1,206 | 1,231 | 1,195 | 1,231 | +23 | +1.9% | 189,800 |
| 2024/01/23 | 1,228 | 1,231 | 1,206 | 1,208 | -6 | -0.5% | 248,700 |
| 2024/01/22 | 1,209 | 1,217 | 1,201 | 1,214 | +4 | +0.3% | 247,400 |
| 2024/01/19 | 1,193 | 1,218 | 1,185 | 1,210 | +19 | +1.6% | 272,100 |
| 2024/01/18 | 1,169 | 1,195 | 1,164 | 1,191 | +16 | +1.4% | 290,500 |
| 2024/01/17 | 1,218 | 1,226 | 1,175 | 1,175 | -51 | -4.2% | 593,900 |
| 2024/01/16 | 1,305 | 1,327 | 1,226 | 1,226 | -79 | -6.1% | 641,200 |
| 2024/01/15 | 1,210 | 1,306 | 1,204 | 1,305 | +5 | +0.4% | 715,700 |
| 2024/01/12 | 1,290 | 1,325 | 1,278 | 1,300 | -20 | -1.5% | 506,600 |
| 2024/01/11 | 1,319 | 1,325 | 1,303 | 1,320 | +2 | +0.2% | 259,000 |
| 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 |
51～
100
件表示中 / 4001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 | 165,200円 | +17.7% | +10.1% | 1.94% | 15.68倍 | 4.56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 |
| オークワ | 93,600円 | +4.7% | +14.6% | 2.78% | 33.85倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| あみやき | 602,000円 | +12.4% | +21.2% | 1.66% | 24.99倍 | 1.97倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| ワタミ | 92,500円 | +5.6% | +13.3% | 0.81% | 10.59倍 | 4.17倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| 大戸屋ＨＤ | 514,000円 | +11.8% | +292.9% | 0.10% | 38.12倍 | 9.36倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
