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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,272 | 1,289 | 1,265 | 1,285 | +17 | +1.3% | 121,900 |
| 2024/11/21 | 1,274 | 1,288 | 1,262 | 1,268 | -9 | -0.7% | 109,300 |
| 2024/11/20 | 1,280 | 1,297 | 1,276 | 1,277 | -3 | -0.2% | 91,200 |
| 2024/11/19 | 1,267 | 1,291 | 1,267 | 1,280 | +9 | +0.7% | 87,400 |
| 2024/11/18 | 1,265 | 1,277 | 1,263 | 1,271 | -2 | -0.2% | 91,800 |
| 2024/11/15 | 1,262 | 1,277 | 1,249 | 1,273 | +13 | +1% | 136,600 |
| 2024/11/14 | 1,271 | 1,279 | 1,250 | 1,260 | -21 | -1.6% | 369,600 |
| 2024/11/13 | 1,300 | 1,307 | 1,277 | 1,281 | -19 | -1.5% | 204,700 |
| 2024/11/12 | 1,312 | 1,324 | 1,296 | 1,300 | -13 | -1% | 170,000 |
| 2024/11/11 | 1,319 | 1,326 | 1,304 | 1,313 | -24 | -1.8% | 252,100 |
| 2024/11/08 | 1,366 | 1,377 | 1,337 | 1,337 | -19 | -1.4% | 273,400 |
| 2024/11/07 | 1,358 | 1,367 | 1,335 | 1,356 | +12 | +0.9% | 220,700 |
| 2024/11/06 | 1,352 | 1,367 | 1,332 | 1,344 | -2 | -0.1% | 182,100 |
| 2024/11/05 | 1,332 | 1,368 | 1,328 | 1,346 | +24 | +1.8% | 233,000 |
| 2024/11/01 | 1,345 | 1,357 | 1,322 | 1,322 | -28 | -2.1% | 136,100 |
| 2024/10/31 | 1,346 | 1,365 | 1,345 | 1,350 | -6 | -0.4% | 156,600 |
| 2024/10/30 | 1,355 | 1,375 | 1,342 | 1,356 | +2 | +0.1% | 239,800 |
| 2024/10/29 | 1,335 | 1,358 | 1,322 | 1,354 | +20 | +1.5% | 280,900 |
| 2024/10/28 | 1,331 | 1,350 | 1,323 | 1,334 | +8 | +0.6% | 196,600 |
| 2024/10/25 | 1,350 | 1,357 | 1,320 | 1,326 | -29 | -2.1% | 178,300 |
| 2024/10/24 | 1,352 | 1,357 | 1,334 | 1,355 | -3 | -0.2% | 204,000 |
| 2024/10/23 | 1,354 | 1,371 | 1,343 | 1,358 | -12 | -0.9% | 196,500 |
| 2024/10/22 | 1,379 | 1,400 | 1,366 | 1,370 | -15 | -1.1% | 271,100 |
| 2024/10/21 | 1,386 | 1,400 | 1,374 | 1,385 | ±0 | ±0% | 204,300 |
| 2024/10/18 | 1,413 | 1,413 | 1,382 | 1,385 | -29 | -2.1% | 328,300 |
| 2024/10/17 | 1,431 | 1,453 | 1,406 | 1,414 | -17 | -1.2% | 287,600 |
| 2024/10/16 | 1,410 | 1,460 | 1,408 | 1,431 | +5 | +0.4% | 480,500 |
| 2024/10/15 | 1,414 | 1,462 | 1,387 | 1,426 | +13 | +0.9% | 1,097,200 |
| 2024/10/11 | 1,480 | 1,498 | 1,403 | 1,413 | -227 | -13.8% | 2,164,800 |
| 2024/10/10 | 1,673 | 1,698 | 1,622 | 1,640 | -10 | -0.6% | 577,600 |
| 2024/10/09 | 1,646 | 1,663 | 1,628 | 1,650 | +29 | +1.8% | 285,900 |
| 2024/10/08 | 1,630 | 1,645 | 1,617 | 1,621 | -27 | -1.6% | 118,700 |
| 2024/10/07 | 1,676 | 1,678 | 1,646 | 1,648 | -2 | -0.1% | 168,600 |
| 2024/10/04 | 1,660 | 1,683 | 1,642 | 1,650 | ±0 | ±0% | 182,400 |
| 2024/10/03 | 1,743 | 1,743 | 1,650 | 1,650 | -57 | -3.3% | 234,600 |
| 2024/10/02 | 1,739 | 1,765 | 1,690 | 1,707 | -32 | -1.8% | 150,400 |
| 2024/10/01 | 1,775 | 1,777 | 1,733 | 1,739 | -36 | -2% | 147,600 |
| 2024/09/30 | 1,739 | 1,824 | 1,730 | 1,775 | -15 | -0.8% | 184,200 |
| 2024/09/27 | 1,828 | 1,829 | 1,774 | 1,790 | -32 | -1.8% | 165,700 |
| 2024/09/26 | 1,759 | 1,825 | 1,742 | 1,822 | +81 | +4.7% | 148,000 |
| 2024/09/25 | 1,746 | 1,765 | 1,704 | 1,741 | +13 | +0.8% | 144,500 |
| 2024/09/24 | 1,735 | 1,766 | 1,725 | 1,728 | +7 | +0.4% | 115,800 |
| 2024/09/20 | 1,732 | 1,754 | 1,700 | 1,721 | -8 | -0.5% | 101,200 |
| 2024/09/19 | 1,718 | 1,754 | 1,717 | 1,729 | +45 | +2.7% | 78,400 |
| 2024/09/18 | 1,700 | 1,720 | 1,676 | 1,684 | -11 | -0.6% | 65,500 |
| 2024/09/17 | 1,716 | 1,729 | 1,674 | 1,695 | -7 | -0.4% | 78,900 |
| 2024/09/13 | 1,729 | 1,751 | 1,695 | 1,702 | -27 | -1.6% | 95,700 |
| 2024/09/12 | 1,718 | 1,736 | 1,702 | 1,729 | +43 | +2.6% | 97,700 |
| 2024/09/11 | 1,727 | 1,738 | 1,669 | 1,686 | -48 | -2.8% | 150,700 |
| 2024/09/10 | 1,789 | 1,801 | 1,733 | 1,734 | -41 | -2.3% | 140,500 |
1～
50
件表示中 / 4136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 | 128,500円 | +21.5% | +20.0% | 2.65% | 11.06倍 | 3.25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 |
| カネ美食品 | 320,500円 | +2.3% | +2.6% | 1.19% | 16.32倍 | 1.09倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨＤの持分会社 |
| ブックオフＧＨ | 154,000円 | +7.5% | +10.2% | 1.62% | 14.50倍 | 1.50倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| やまや | 285,900円 | +3.5% | +1.5% | 1.89% | 8.38倍 | 0.93倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| 綿半ＨＤ | 153,500円 | +5.4% | +14.3% | 1.56% | 14.94倍 | 1.31倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
市場注目の銘柄
チャート関連のコラム
