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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,420 | 1,459 | 1,417 | 1,427 | +13 | +0.9% | 777,300 |
| 2023/07/21 | 1,407 | 1,441 | 1,395 | 1,414 | -4 | -0.3% | 723,700 |
| 2023/07/20 | 1,443 | 1,453 | 1,417 | 1,418 | -36 | -2.5% | 858,000 |
| 2023/07/19 | 1,460 | 1,509 | 1,441 | 1,454 | -10 | -0.7% | 1,277,200 |
| 2023/07/18 | 1,438 | 1,508 | 1,365 | 1,464 | -1 | -0.1% | 2,595,500 |
| 2023/07/14 | 1,515 | 1,560 | 1,453 | 1,465 | -44 | -2.9% | 2,765,500 |
| 2023/07/13 | 1,666 | 1,691 | 1,470 | 1,509 | -321 | -17.5% | 5,737,200 |
| 2023/07/12 | 1,850 | 1,877 | 1,812 | 1,830 | +2 | +0.1% | 1,399,000 |
| 2023/07/11 | 1,835 | 1,869 | 1,797 | 1,828 | -10 | -0.5% | 1,350,200 |
| 2023/07/10 | 1,739 | 1,839 | 1,720 | 1,838 | +134 | +7.9% | 1,369,300 |
| 2023/07/07 | 1,700 | 1,740 | 1,653 | 1,704 | ±0 | ±0% | 509,200 |
| 2023/07/06 | 1,694 | 1,709 | 1,658 | 1,704 | +10 | +0.6% | 418,100 |
| 2023/07/05 | 1,785 | 1,785 | 1,678 | 1,694 | -85 | -4.8% | 614,200 |
| 2023/07/04 | 1,719 | 1,785 | 1,698 | 1,779 | +55 | +3.2% | 419,600 |
| 2023/07/03 | 1,700 | 1,753 | 1,690 | 1,724 | +45 | +2.7% | 293,900 |
| 2023/06/30 | 1,687 | 1,743 | 1,671 | 1,679 | +5 | +0.3% | 460,900 |
| 2023/06/29 | 1,674 | 1,685 | 1,643 | 1,674 | +21 | +1.3% | 241,000 |
| 2023/06/28 | 1,630 | 1,654 | 1,627 | 1,653 | +46 | +2.9% | 230,400 |
| 2023/06/27 | 1,566 | 1,607 | 1,555 | 1,607 | +1 | +0.1% | 268,000 |
| 2023/06/26 | 1,637 | 1,663 | 1,603 | 1,606 | -50 | -3% | 216,200 |
| 2023/06/23 | 1,722 | 1,724 | 1,631 | 1,656 | -44 | -2.6% | 298,900 |
| 2023/06/22 | 1,685 | 1,747 | 1,676 | 1,700 | +29 | +1.7% | 415,500 |
| 2023/06/21 | 1,702 | 1,708 | 1,657 | 1,671 | -3 | -0.2% | 328,200 |
| 2023/06/20 | 1,607 | 1,680 | 1,602 | 1,674 | +65 | +4% | 360,300 |
| 2023/06/19 | 1,623 | 1,634 | 1,574 | 1,609 | -31 | -1.9% | 273,700 |
| 2023/06/16 | 1,581 | 1,645 | 1,574 | 1,640 | +69 | +4.4% | 277,700 |
| 2023/06/15 | 1,572 | 1,588 | 1,553 | 1,571 | -5 | -0.3% | 206,200 |
| 2023/06/14 | 1,629 | 1,633 | 1,572 | 1,576 | -31 | -1.9% | 174,800 |
| 2023/06/13 | 1,600 | 1,621 | 1,590 | 1,607 | +12 | +0.8% | 177,100 |
| 2023/06/12 | 1,628 | 1,635 | 1,592 | 1,595 | -18 | -1.1% | 196,200 |
| 2023/06/09 | 1,610 | 1,666 | 1,602 | 1,613 | +4 | +0.2% | 377,800 |
| 2023/06/08 | 1,610 | 1,643 | 1,595 | 1,609 | -18 | -1.1% | 201,500 |
| 2023/06/07 | 1,649 | 1,674 | 1,627 | 1,627 | -7 | -0.4% | 293,000 |
| 2023/06/06 | 1,648 | 1,656 | 1,607 | 1,634 | -19 | -1.1% | 237,900 |
| 2023/06/05 | 1,621 | 1,658 | 1,590 | 1,653 | +57 | +3.6% | 247,700 |
| 2023/06/02 | 1,556 | 1,616 | 1,543 | 1,596 | +42 | +2.7% | 201,300 |
| 2023/06/01 | 1,534 | 1,564 | 1,523 | 1,554 | +1 | +0.1% | 172,000 |
| 2023/05/31 | 1,569 | 1,588 | 1,543 | 1,553 | -30 | -1.9% | 253,500 |
| 2023/05/30 | 1,640 | 1,651 | 1,540 | 1,583 | -41 | -2.5% | 599,800 |
| 2023/05/29 | 1,573 | 1,642 | 1,545 | 1,624 | +64 | +4.1% | 536,200 |
| 2023/05/26 | 1,595 | 1,602 | 1,556 | 1,560 | -38 | -2.4% | 331,000 |
| 2023/05/25 | 1,603 | 1,612 | 1,561 | 1,598 | +3 | +0.2% | 363,400 |
| 2023/05/24 | 1,607 | 1,632 | 1,588 | 1,595 | -33 | -2% | 346,500 |
| 2023/05/23 | 1,672 | 1,684 | 1,622 | 1,628 | -37 | -2.2% | 364,500 |
| 2023/05/22 | 1,695 | 1,705 | 1,646 | 1,665 | -40 | -2.3% | 376,100 |
| 2023/05/19 | 1,775 | 1,793 | 1,704 | 1,705 | -80 | -4.5% | 460,800 |
| 2023/05/18 | 1,770 | 1,788 | 1,721 | 1,785 | +33 | +1.9% | 412,900 |
| 2023/05/17 | 1,740 | 1,768 | 1,734 | 1,752 | +13 | +0.7% | 435,400 |
| 2023/05/16 | 1,727 | 1,739 | 1,676 | 1,739 | +21 | +1.2% | 370,700 |
| 2023/05/15 | 1,680 | 1,723 | 1,657 | 1,718 | +30 | +1.8% | 352,100 |
201～
250
件表示中 / 4008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 | 163,900円 | +17.7% | +10.1% | 1.95% | 15.56倍 | 4.53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 | 93,700円 | +4.7% | +14.6% | 2.77% | 33.89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 | 588,000円 | +12.4% | +21.2% | 1.70% | 24.40倍 | 1.93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 | 91,600円 | +9.4% | -11.3% | 1.09% | 9.18倍 | 3.90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 | 508,000円 | +4.2% | +0.5% | 0.10% | 30.22倍 | 23.41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
