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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,709 | 1,722 | 1,682 | 1,693 | -14 | -0.8% | 141,500 |
| 2022/08/25 | 1,780 | 1,784 | 1,674 | 1,707 | -71 | -4% | 391,900 |
| 2022/08/24 | 1,747 | 1,779 | 1,722 | 1,778 | +34 | +1.9% | 194,400 |
| 2022/08/23 | 1,682 | 1,768 | 1,666 | 1,744 | +48 | +2.8% | 244,600 |
| 2022/08/22 | 1,680 | 1,723 | 1,675 | 1,696 | +4 | +0.2% | 155,700 |
| 2022/08/19 | 1,675 | 1,701 | 1,645 | 1,692 | +16 | +1% | 202,600 |
| 2022/08/18 | 1,696 | 1,724 | 1,674 | 1,676 | -20 | -1.2% | 140,200 |
| 2022/08/17 | 1,701 | 1,755 | 1,677 | 1,696 | +6 | +0.4% | 203,200 |
| 2022/08/16 | 1,637 | 1,707 | 1,612 | 1,690 | +36 | +2.2% | 188,700 |
| 2022/08/15 | 1,677 | 1,711 | 1,576 | 1,654 | -2 | -0.1% | 300,200 |
| 2022/08/12 | 1,643 | 1,677 | 1,584 | 1,656 | +10 | +0.6% | 248,100 |
| 2022/08/10 | 1,584 | 1,655 | 1,570 | 1,646 | +61 | +3.8% | 266,300 |
| 2022/08/09 | 1,571 | 1,587 | 1,548 | 1,585 | +19 | +1.2% | 96,300 |
| 2022/08/08 | 1,574 | 1,623 | 1,560 | 1,566 | -6 | -0.4% | 148,700 |
| 2022/08/05 | 1,562 | 1,613 | 1,543 | 1,572 | +16 | +1% | 209,800 |
| 2022/08/04 | 1,520 | 1,571 | 1,500 | 1,556 | +22 | +1.4% | 105,100 |
| 2022/08/03 | 1,594 | 1,599 | 1,520 | 1,534 | -54 | -3.4% | 185,300 |
| 2022/08/02 | 1,510 | 1,596 | 1,483 | 1,588 | +88 | +5.9% | 275,200 |
| 2022/08/01 | 1,501 | 1,536 | 1,490 | 1,500 | -1 | -0.1% | 127,900 |
| 2022/07/29 | 1,510 | 1,516 | 1,481 | 1,501 | -10 | -0.7% | 158,800 |
| 2022/07/28 | 1,544 | 1,556 | 1,502 | 1,511 | -31 | -2% | 161,100 |
| 2022/07/27 | 1,578 | 1,578 | 1,522 | 1,542 | -36 | -2.3% | 321,900 |
| 2022/07/26 | 1,600 | 1,627 | 1,568 | 1,578 | -3 | -0.2% | 441,900 |
| 2022/07/25 | 1,490 | 1,599 | 1,481 | 1,581 | +81 | +5.4% | 563,200 |
| 2022/07/22 | 1,448 | 1,508 | 1,440 | 1,500 | +60 | +4.2% | 274,100 |
| 2022/07/21 | 1,400 | 1,443 | 1,384 | 1,440 | +40 | +2.9% | 170,700 |
| 2022/07/20 | 1,380 | 1,415 | 1,349 | 1,400 | +40 | +2.9% | 200,700 |
| 2022/07/19 | 1,299 | 1,400 | 1,298 | 1,360 | +80 | +6.3% | 514,700 |
| 2022/07/15 | 1,294 | 1,323 | 1,248 | 1,280 | -3 | -0.2% | 329,900 |
| 2022/07/14 | 1,353 | 1,367 | 1,253 | 1,283 | +80 | +6.7% | 987,300 |
| 2022/07/13 | 1,195 | 1,223 | 1,182 | 1,203 | +7 | +0.6% | 120,200 |
| 2022/07/12 | 1,213 | 1,213 | 1,176 | 1,196 | -22 | -1.8% | 52,100 |
| 2022/07/11 | 1,250 | 1,258 | 1,195 | 1,218 | -3 | -0.2% | 72,900 |
| 2022/07/08 | 1,225 | 1,249 | 1,216 | 1,221 | +21 | +1.8% | 71,600 |
| 2022/07/07 | 1,237 | 1,245 | 1,175 | 1,200 | -40 | -3.2% | 46,200 |
| 2022/07/06 | 1,226 | 1,251 | 1,207 | 1,240 | +18 | +1.5% | 49,000 |
| 2022/07/05 | 1,236 | 1,236 | 1,190 | 1,222 | -3 | -0.2% | 31,500 |
| 2022/07/04 | 1,200 | 1,242 | 1,195 | 1,225 | +43 | +3.6% | 36,600 |
| 2022/07/01 | 1,208 | 1,211 | 1,167 | 1,182 | -37 | -3% | 56,900 |
| 2022/06/30 | 1,293 | 1,299 | 1,216 | 1,219 | -44 | -3.5% | 72,800 |
| 2022/06/29 | 1,250 | 1,263 | 1,210 | 1,263 | +13 | +1% | 71,200 |
| 2022/06/28 | 1,168 | 1,260 | 1,168 | 1,250 | +88 | +7.6% | 86,700 |
| 2022/06/27 | 1,150 | 1,182 | 1,121 | 1,162 | +25 | +2.2% | 33,400 |
| 2022/06/24 | 1,155 | 1,169 | 1,127 | 1,137 | -18 | -1.6% | 38,600 |
| 2022/06/23 | 1,090 | 1,163 | 1,083 | 1,155 | +81 | +7.5% | 61,200 |
| 2022/06/22 | 1,079 | 1,079 | 1,050 | 1,074 | +2 | +0.2% | 16,000 |
| 2022/06/21 | 1,039 | 1,087 | 1,038 | 1,072 | +49 | +4.8% | 23,800 |
| 2022/06/20 | 1,071 | 1,071 | 1,010 | 1,023 | -48 | -4.5% | 27,800 |
| 2022/06/17 | 1,022 | 1,081 | 1,020 | 1,071 | +29 | +2.8% | 27,500 |
| 2022/06/16 | 1,038 | 1,066 | 1,038 | 1,042 | +6 | +0.6% | 14,100 |
551～
600
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
