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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,884 | 1,889 | 1,828 | 1,855 | -10 | -0.5% | 98,900 |
| 2025/03/31 | 1,864 | 1,887 | 1,838 | 1,865 | -39 | -2% | 170,900 |
| 2025/03/28 | 1,868 | 1,931 | 1,853 | 1,904 | +34 | +1.8% | 225,100 |
| 2025/03/27 | 1,845 | 1,888 | 1,837 | 1,870 | +6 | +0.3% | 138,100 |
| 2025/03/26 | 1,864 | 1,889 | 1,847 | 1,864 | +32 | +1.7% | 197,200 |
| 2025/03/25 | 1,815 | 1,848 | 1,805 | 1,832 | +20 | +1.1% | 119,000 |
| 2025/03/24 | 1,832 | 1,849 | 1,798 | 1,812 | +20 | +1.1% | 133,600 |
| 2025/03/21 | 1,789 | 1,829 | 1,762 | 1,792 | -1 | -0.1% | 145,800 |
| 2025/03/19 | 1,770 | 1,810 | 1,746 | 1,793 | +22 | +1.2% | 142,600 |
| 2025/03/18 | 1,740 | 1,805 | 1,719 | 1,771 | +42 | +2.4% | 179,600 |
| 2025/03/17 | 1,715 | 1,747 | 1,707 | 1,729 | +14 | +0.8% | 142,100 |
| 2025/03/14 | 1,665 | 1,728 | 1,663 | 1,715 | +40 | +2.4% | 180,400 |
| 2025/03/13 | 1,674 | 1,689 | 1,659 | 1,675 | +1 | +0.1% | 99,100 |
| 2025/03/12 | 1,627 | 1,692 | 1,627 | 1,674 | +16 | +1% | 171,600 |
| 2025/03/11 | 1,649 | 1,663 | 1,623 | 1,658 | -10 | -0.6% | 200,000 |
| 2025/03/10 | 1,700 | 1,704 | 1,661 | 1,668 | -36 | -2.1% | 160,700 |
| 2025/03/07 | 1,684 | 1,734 | 1,671 | 1,704 | -20 | -1.2% | 152,000 |
| 2025/03/06 | 1,735 | 1,752 | 1,690 | 1,724 | -38 | -2.2% | 238,800 |
| 2025/03/05 | 1,656 | 1,762 | 1,642 | 1,762 | +66 | +3.9% | 349,300 |
| 2025/03/04 | 1,650 | 1,715 | 1,639 | 1,696 | +24 | +1.4% | 337,400 |
| 2025/03/03 | 1,560 | 1,680 | 1,551 | 1,672 | +94 | +6% | 347,900 |
| 2025/02/28 | 1,536 | 1,578 | 1,536 | 1,578 | +10 | +0.6% | 158,000 |
| 2025/02/27 | 1,520 | 1,578 | 1,507 | 1,568 | +48 | +3.2% | 251,100 |
| 2025/02/26 | 1,504 | 1,532 | 1,498 | 1,520 | +30 | +2% | 387,200 |
| 2025/02/25 | 1,456 | 1,502 | 1,456 | 1,490 | +30 | +2.1% | 198,900 |
| 2025/02/21 | 1,477 | 1,490 | 1,455 | 1,460 | -17 | -1.2% | 149,200 |
| 2025/02/20 | 1,521 | 1,526 | 1,470 | 1,477 | -49 | -3.2% | 148,100 |
| 2025/02/19 | 1,524 | 1,564 | 1,524 | 1,526 | +11 | +0.7% | 172,000 |
| 2025/02/18 | 1,490 | 1,523 | 1,485 | 1,515 | +20 | +1.3% | 115,200 |
| 2025/02/17 | 1,525 | 1,530 | 1,495 | 1,495 | -25 | -1.6% | 113,400 |
| 2025/02/14 | 1,518 | 1,535 | 1,507 | 1,520 | -10 | -0.7% | 158,200 |
| 2025/02/13 | 1,546 | 1,553 | 1,530 | 1,530 | -12 | -0.8% | 134,700 |
| 2025/02/12 | 1,571 | 1,573 | 1,542 | 1,542 | -47 | -3% | 180,000 |
| 2025/02/10 | 1,594 | 1,623 | 1,588 | 1,589 | +5 | +0.3% | 144,700 |
| 2025/02/07 | 1,594 | 1,601 | 1,578 | 1,584 | -17 | -1.1% | 121,200 |
| 2025/02/06 | 1,620 | 1,630 | 1,601 | 1,601 | -5 | -0.3% | 107,300 |
| 2025/02/05 | 1,611 | 1,621 | 1,601 | 1,606 | -18 | -1.1% | 93,300 |
| 2025/02/04 | 1,640 | 1,652 | 1,623 | 1,624 | +1 | +0.1% | 86,700 |
| 2025/02/03 | 1,644 | 1,647 | 1,616 | 1,623 | -36 | -2.2% | 126,000 |
| 2025/01/31 | 1,672 | 1,672 | 1,644 | 1,659 | -12 | -0.7% | 79,200 |
| 2025/01/30 | 1,660 | 1,675 | 1,651 | 1,671 | -27 | -1.6% | 215,700 |
| 2025/01/29 | 1,719 | 1,745 | 1,687 | 1,698 | -15 | -0.9% | 343,600 |
| 2025/01/28 | 1,654 | 1,721 | 1,651 | 1,713 | +57 | +3.4% | 242,100 |
| 2025/01/27 | 1,668 | 1,685 | 1,656 | 1,656 | +11 | +0.7% | 184,700 |
| 2025/01/24 | 1,640 | 1,655 | 1,626 | 1,645 | +5 | +0.3% | 212,200 |
| 2025/01/23 | 1,672 | 1,679 | 1,636 | 1,640 | -32 | -1.9% | 211,600 |
| 2025/01/22 | 1,665 | 1,693 | 1,660 | 1,672 | +7 | +0.4% | 166,400 |
| 2025/01/21 | 1,711 | 1,716 | 1,658 | 1,665 | -41 | -2.4% | 318,100 |
| 2025/01/20 | 1,664 | 1,713 | 1,650 | 1,706 | +17 | +1% | 472,700 |
| 2025/01/17 | 1,639 | 1,690 | 1,626 | 1,689 | +50 | +3.1% | 566,500 |
1～
50
件表示中 / 4220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 | 184,700円 | +21.5% | +20.0% | 1.84% | 15.90倍 | 4.67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 |
| ハニーズＨＬＤ | 162,700円 | +5.2% | +3.0% | 3.38% | 9.26倍 | 1.01倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| オイラ大地 | 121,900円 | +71.8% | +58.4% | 0.00% | 13.23倍 | 1.45倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| ４℃ＨＤ | 183,200円 | +16.6% | -0.6% | 4.53% | 28.09倍 | 1.02倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
| ワタミ | 104,400円 | +7.0% | -10.9% | 0.96% | 11.76倍 | 3.28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
