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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 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 |
| 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 |
101～
150
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
