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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,764 | 1,803 | 1,760 | 1,793 | +43 | +2.5% | 249,000 |
| 2025/08/15 | 1,725 | 1,775 | 1,725 | 1,750 | +21 | +1.2% | 324,900 |
| 2025/08/14 | 1,730 | 1,741 | 1,717 | 1,729 | +4 | +0.2% | 203,900 |
| 2025/08/13 | 1,781 | 1,781 | 1,725 | 1,725 | -68 | -3.8% | 273,200 |
| 2025/08/12 | 1,796 | 1,796 | 1,768 | 1,793 | -8 | -0.4% | 270,300 |
| 2025/08/08 | 1,745 | 1,813 | 1,745 | 1,801 | +56 | +3.2% | 212,800 |
| 2025/08/07 | 1,694 | 1,798 | 1,688 | 1,745 | +38 | +2.2% | 329,200 |
| 2025/08/06 | 1,698 | 1,721 | 1,688 | 1,707 | +2 | +0.1% | 208,100 |
| 2025/08/05 | 1,724 | 1,724 | 1,699 | 1,705 | -6 | -0.4% | 168,300 |
| 2025/08/04 | 1,678 | 1,724 | 1,656 | 1,711 | ±0 | ±0% | 227,100 |
| 2025/08/01 | 1,735 | 1,736 | 1,703 | 1,711 | -32 | -1.8% | 179,200 |
| 2025/07/31 | 1,753 | 1,753 | 1,713 | 1,743 | -20 | -1.1% | 270,800 |
| 2025/07/30 | 1,760 | 1,770 | 1,744 | 1,763 | +3 | +0.2% | 166,500 |
| 2025/07/29 | 1,762 | 1,783 | 1,750 | 1,760 | -2 | -0.1% | 127,500 |
| 2025/07/28 | 1,801 | 1,804 | 1,760 | 1,762 | -54 | -3% | 148,800 |
| 2025/07/25 | 1,816 | 1,839 | 1,803 | 1,816 | -18 | -1% | 120,900 |
| 2025/07/24 | 1,773 | 1,857 | 1,772 | 1,834 | +58 | +3.3% | 275,900 |
| 2025/07/23 | 1,749 | 1,806 | 1,748 | 1,776 | +36 | +2.1% | 191,600 |
| 2025/07/22 | 1,738 | 1,760 | 1,733 | 1,740 | +11 | +0.6% | 132,300 |
| 2025/07/18 | 1,816 | 1,824 | 1,729 | 1,729 | -86 | -4.7% | 207,300 |
| 2025/07/17 | 1,803 | 1,821 | 1,791 | 1,815 | +27 | +1.5% | 127,500 |
| 2025/07/16 | 1,814 | 1,832 | 1,788 | 1,788 | -31 | -1.7% | 178,000 |
| 2025/07/15 | 1,857 | 1,888 | 1,814 | 1,819 | -51 | -2.7% | 218,900 |
| 2025/07/14 | 1,844 | 1,912 | 1,823 | 1,870 | +27 | +1.5% | 312,200 |
| 2025/07/11 | 1,904 | 1,920 | 1,837 | 1,843 | -44 | -2.3% | 487,500 |
| 2025/07/10 | 1,738 | 1,908 | 1,738 | 1,887 | +144 | +8.3% | 1,313,800 |
| 2025/07/09 | 1,801 | 1,801 | 1,733 | 1,743 | -63 | -3.5% | 600,300 |
| 2025/07/08 | 1,783 | 1,815 | 1,764 | 1,806 | +23 | +1.3% | 254,500 |
| 2025/07/07 | 1,750 | 1,788 | 1,750 | 1,783 | +26 | +1.5% | 126,800 |
| 2025/07/04 | 1,743 | 1,766 | 1,740 | 1,757 | +14 | +0.8% | 173,500 |
| 2025/07/03 | 1,759 | 1,773 | 1,730 | 1,743 | -7 | -0.4% | 194,800 |
| 2025/07/02 | 1,740 | 1,788 | 1,738 | 1,750 | -9 | -0.5% | 152,100 |
| 2025/07/01 | 1,806 | 1,813 | 1,745 | 1,759 | -58 | -3.2% | 206,000 |
| 2025/06/30 | 1,837 | 1,844 | 1,800 | 1,817 | +2 | +0.1% | 181,300 |
| 2025/06/27 | 1,849 | 1,863 | 1,809 | 1,815 | -10 | -0.5% | 150,400 |
| 2025/06/26 | 1,818 | 1,839 | 1,800 | 1,825 | -1 | -0.1% | 113,900 |
| 2025/06/25 | 1,843 | 1,843 | 1,792 | 1,826 | -30 | -1.6% | 195,100 |
| 2025/06/24 | 1,855 | 1,873 | 1,837 | 1,856 | +23 | +1.3% | 80,000 |
| 2025/06/23 | 1,874 | 1,896 | 1,832 | 1,833 | -25 | -1.3% | 136,700 |
| 2025/06/20 | 1,886 | 1,896 | 1,855 | 1,858 | -28 | -1.5% | 118,700 |
| 2025/06/19 | 1,868 | 1,886 | 1,861 | 1,886 | +18 | +1% | 68,400 |
| 2025/06/18 | 1,886 | 1,891 | 1,862 | 1,868 | -11 | -0.6% | 84,200 |
| 2025/06/17 | 1,845 | 1,891 | 1,844 | 1,879 | +36 | +2% | 164,600 |
| 2025/06/16 | 1,818 | 1,871 | 1,818 | 1,843 | +44 | +2.4% | 178,300 |
| 2025/06/13 | 1,854 | 1,854 | 1,786 | 1,799 | -55 | -3% | 149,500 |
| 2025/06/12 | 1,885 | 1,885 | 1,831 | 1,854 | -28 | -1.5% | 186,700 |
| 2025/06/11 | 1,894 | 1,910 | 1,866 | 1,882 | +1 | +0.1% | 243,400 |
| 2025/06/10 | 1,816 | 1,895 | 1,806 | 1,881 | +90 | +5% | 338,500 |
| 2025/06/09 | 1,794 | 1,806 | 1,766 | 1,791 | -15 | -0.8% | 187,700 |
| 2025/06/06 | 1,806 | 1,826 | 1,798 | 1,806 | -10 | -0.6% | 144,500 |
1～
50
件表示中 / 4314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 | 179,300円 | +9.6% | +8.8% | 2.18% | 13.97倍 | 4.04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 |
| ホットランドＨ | 204,900円 | +14.0% | -47.7% | 0.63% | 87.12倍 | 3.87倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| ワタミ | 102,900円 | +4.8% | +4.8% | 0.97% | 11.14倍 | 2.88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 |
| チヨダ | 121,800円 | -6.4% | +48.1% | 4.43% | 15.22倍 | 0.80倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| ハニーズＨＬＤ | 153,400円 | +2.3% | +3.5% | 3.59% | 10.69倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
