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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/05 | 1,840 | 1,848 | 1,785 | 1,816 | -32 | -1.7% | 187,000 |
| 2025/06/04 | 1,829 | 1,862 | 1,829 | 1,848 | +24 | +1.3% | 154,000 |
| 2025/06/03 | 1,873 | 1,890 | 1,822 | 1,824 | -50 | -2.7% | 276,100 |
| 2025/06/02 | 1,920 | 1,932 | 1,863 | 1,874 | -76 | -3.9% | 233,100 |
| 2025/05/30 | 1,951 | 1,963 | 1,929 | 1,950 | -10 | -0.5% | 178,000 |
| 2025/05/29 | 1,994 | 1,996 | 1,951 | 1,960 | -35 | -1.8% | 224,400 |
| 2025/05/28 | 2,015 | 2,035 | 1,995 | 1,995 | -42 | -2.1% | 143,000 |
| 2025/05/27 | 2,041 | 2,041 | 2,006 | 2,037 | -14 | -0.7% | 108,800 |
| 2025/05/26 | 2,050 | 2,115 | 2,050 | 2,051 | +13 | +0.6% | 139,200 |
| 2025/05/23 | 2,068 | 2,075 | 2,037 | 2,038 | -6 | -0.3% | 80,600 |
| 2025/05/22 | 2,073 | 2,092 | 2,044 | 2,044 | -27 | -1.3% | 107,400 |
| 2025/05/21 | 2,036 | 2,077 | 2,025 | 2,071 | +61 | +3% | 140,200 |
| 2025/05/20 | 2,100 | 2,103 | 2,002 | 2,010 | -74 | -3.6% | 177,900 |
| 2025/05/19 | 2,083 | 2,110 | 2,080 | 2,084 | +7 | +0.3% | 143,700 |
| 2025/05/16 | 2,045 | 2,101 | 2,024 | 2,077 | +28 | +1.4% | 139,800 |
| 2025/05/15 | 2,031 | 2,053 | 2,004 | 2,049 | -2 | -0.1% | 152,600 |
| 2025/05/14 | 2,010 | 2,055 | 2,005 | 2,051 | +38 | +1.9% | 152,800 |
| 2025/05/13 | 1,984 | 2,032 | 1,976 | 2,013 | +30 | +1.5% | 149,000 |
| 2025/05/12 | 2,019 | 2,039 | 1,961 | 1,983 | -72 | -3.5% | 177,600 |
| 2025/05/09 | 2,053 | 2,084 | 2,048 | 2,055 | -2 | -0.1% | 98,700 |
| 2025/05/08 | 2,048 | 2,073 | 2,025 | 2,057 | +28 | +1.4% | 171,400 |
| 2025/05/07 | 1,955 | 2,038 | 1,953 | 2,029 | +85 | +4.4% | 168,100 |
| 2025/05/02 | 1,940 | 1,992 | 1,932 | 1,944 | +39 | +2% | 243,500 |
| 2025/05/01 | 1,925 | 1,950 | 1,905 | 1,905 | -17 | -0.9% | 118,400 |
| 2025/04/30 | 1,981 | 1,999 | 1,910 | 1,922 | -84 | -4.2% | 223,600 |
| 2025/04/28 | 1,921 | 2,010 | 1,921 | 2,006 | +79 | +4.1% | 138,800 |
| 2025/04/25 | 1,980 | 1,988 | 1,921 | 1,927 | -57 | -2.9% | 109,900 |
| 2025/04/24 | 1,999 | 1,999 | 1,966 | 1,984 | -11 | -0.6% | 67,900 |
| 2025/04/23 | 1,895 | 2,022 | 1,889 | 1,995 | +60 | +3.1% | 209,600 |
| 2025/04/22 | 1,979 | 2,023 | 1,931 | 1,935 | -39 | -2% | 165,200 |
1～
50
件表示中 / 4284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 | 174,300円 | +9.6% | +8.8% | 2.24% | 13.58倍 | 3.92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 |
| ワタミ | 100,700円 | +4.8% | +4.8% | 0.99% | 10.90倍 | 2.82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 | 119,800円 | -6.4% | +48.1% | 4.51% | 15.23倍 | 0.81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 |
| ４℃ＨＤ | 173,900円 | +43.8% | +34.0% | 4.77% | 23.33倍 | 0.96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 |
| 力の源ＨＤ | 139,400円 | +9.1% | +14.8% | 1.43% | 19.18倍 | 3.93倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
