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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,288 | 2,305 | 2,175 | 2,182 | -105 | -4.6% | 322,500 |
| 2022/11/09 | 2,250 | 2,355 | 2,205 | 2,287 | +114 | +5.2% | 703,000 |
| 2022/11/08 | 2,221 | 2,230 | 2,170 | 2,173 | -22 | -1% | 182,100 |
| 2022/11/07 | 2,123 | 2,195 | 2,087 | 2,195 | +72 | +3.4% | 314,900 |
| 2022/11/04 | 2,110 | 2,151 | 2,102 | 2,123 | -1 | ±0% | 144,000 |
| 2022/11/02 | 2,153 | 2,161 | 2,111 | 2,124 | -44 | -2% | 196,200 |
| 2022/11/01 | 2,230 | 2,234 | 2,162 | 2,168 | -62 | -2.8% | 182,800 |
| 2022/10/31 | 2,195 | 2,230 | 2,154 | 2,230 | +36 | +1.6% | 227,200 |
| 2022/10/28 | 2,230 | 2,278 | 2,191 | 2,194 | -31 | -1.4% | 332,800 |
| 2022/10/27 | 2,256 | 2,306 | 2,222 | 2,225 | -4 | -0.2% | 630,600 |
| 2022/10/26 | 2,173 | 2,239 | 2,161 | 2,229 | +56 | +2.6% | 454,400 |
| 2022/10/25 | 2,150 | 2,193 | 2,123 | 2,173 | +23 | +1.1% | 259,400 |
| 2022/10/24 | 2,200 | 2,220 | 2,093 | 2,150 | -30 | -1.4% | 527,700 |
| 2022/10/21 | 2,150 | 2,184 | 2,120 | 2,180 | +53 | +2.5% | 355,400 |
| 2022/10/20 | 2,135 | 2,170 | 2,110 | 2,127 | ±0 | ±0% | 368,200 |
| 2022/10/19 | 2,181 | 2,225 | 2,127 | 2,127 | -45 | -2.1% | 497,400 |
| 2022/10/18 | 2,119 | 2,172 | 2,055 | 2,172 | +70 | +3.3% | 798,300 |
| 2022/10/17 | 2,133 | 2,203 | 2,093 | 2,102 | -81 | -3.7% | 1,091,900 |
| 2022/10/14 | 2,108 | 2,210 | 2,078 | 2,183 | +125 | +6.1% | 3,583,500 |
| 2022/10/13 | 1,865 | 2,065 | 1,828 | 2,058 | +393 | +23.6% | 6,787,300 |
| 2022/10/12 | 1,696 | 1,716 | 1,655 | 1,665 | -30 | -1.8% | 324,400 |
| 2022/10/11 | 1,727 | 1,760 | 1,671 | 1,695 | -18 | -1.1% | 236,600 |
| 2022/10/07 | 1,726 | 1,741 | 1,668 | 1,713 | -43 | -2.4% | 361,000 |
| 2022/10/06 | 1,738 | 1,788 | 1,730 | 1,756 | -22 | -1.2% | 211,500 |
| 2022/10/05 | 1,915 | 1,942 | 1,775 | 1,778 | -132 | -6.9% | 334,000 |
| 2022/10/04 | 1,820 | 1,923 | 1,808 | 1,910 | +127 | +7.1% | 366,600 |
| 2022/10/03 | 1,766 | 1,795 | 1,731 | 1,783 | -5 | -0.3% | 121,800 |
| 2022/09/30 | 1,772 | 1,805 | 1,759 | 1,788 | -19 | -1.1% | 132,200 |
| 2022/09/29 | 1,809 | 1,879 | 1,788 | 1,807 | +28 | +1.6% | 384,200 |
| 2022/09/28 | 1,911 | 1,911 | 1,753 | 1,779 | -135 | -7.1% | 366,300 |
| 2022/09/27 | 1,902 | 1,915 | 1,875 | 1,914 | +13 | +0.7% | 93,900 |
| 2022/09/26 | 1,890 | 1,924 | 1,876 | 1,901 | +8 | +0.4% | 215,700 |
| 2022/09/22 | 1,830 | 1,915 | 1,830 | 1,893 | +34 | +1.8% | 224,400 |
| 2022/09/21 | 1,881 | 1,902 | 1,822 | 1,859 | -49 | -2.6% | 199,300 |
| 2022/09/20 | 1,908 | 1,929 | 1,883 | 1,908 | +16 | +0.8% | 394,700 |
| 2022/09/16 | 1,916 | 1,916 | 1,853 | 1,892 | -42 | -2.2% | 221,300 |
| 2022/09/15 | 1,894 | 1,937 | 1,884 | 1,934 | +40 | +2.1% | 177,200 |
| 2022/09/14 | 1,846 | 1,903 | 1,824 | 1,894 | +8 | +0.4% | 125,400 |
| 2022/09/13 | 1,887 | 1,905 | 1,873 | 1,886 | +18 | +1% | 130,100 |
| 2022/09/12 | 1,872 | 1,950 | 1,827 | 1,868 | -4 | -0.2% | 303,200 |
| 2022/09/09 | 1,830 | 1,900 | 1,819 | 1,872 | +68 | +3.8% | 329,100 |
| 2022/09/08 | 1,749 | 1,805 | 1,742 | 1,804 | +61 | +3.5% | 121,000 |
| 2022/09/07 | 1,717 | 1,749 | 1,695 | 1,743 | +23 | +1.3% | 68,700 |
| 2022/09/06 | 1,738 | 1,740 | 1,696 | 1,720 | -13 | -0.8% | 89,300 |
| 2022/09/05 | 1,696 | 1,742 | 1,680 | 1,733 | +33 | +1.9% | 90,700 |
| 2022/09/02 | 1,735 | 1,777 | 1,680 | 1,700 | -25 | -1.4% | 150,100 |
| 2022/09/01 | 1,760 | 1,777 | 1,712 | 1,725 | -55 | -3.1% | 208,600 |
| 2022/08/31 | 1,800 | 1,812 | 1,767 | 1,780 | -15 | -0.8% | 193,400 |
| 2022/08/30 | 1,701 | 1,806 | 1,693 | 1,795 | +106 | +6.3% | 332,500 |
| 2022/08/29 | 1,645 | 1,713 | 1,630 | 1,689 | -4 | -0.2% | 174,200 |
501～
550
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
