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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 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 |
| 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 |
601～
650
件表示中 / 4223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 | 179,500円 | +21.5% | +20.0% | 1.89% | 15.45倍 | 4.53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 |
| オイラ大地 | 115,800円 | +71.8% | +58.4% | 0.00% | 12.57倍 | 1.38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 |
| ホットランドＨ | 203,000円 | +19.2% | +0.2% | 0.64% | 22.72倍 | 3.65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 |
| 海 帆 | 78,700円 | +45.4% | - | 0.00% | 2071.05倍 | 22.86倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| ４℃ＨＤ | 176,400円 | +16.6% | -0.6% | 4.71% | 27.05倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
