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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,078 | 1,092 | 1,061 | 1,092 | +1 | +0.1% | 19,000 |
| 2022/06/13 | 1,125 | 1,125 | 1,090 | 1,091 | -38 | -3.4% | 19,800 |
| 2022/06/10 | 1,158 | 1,158 | 1,120 | 1,129 | -26 | -2.3% | 40,200 |
| 2022/06/09 | 1,119 | 1,195 | 1,111 | 1,155 | +61 | +5.6% | 131,300 |
| 2022/06/08 | 1,065 | 1,117 | 1,063 | 1,094 | +44 | +4.2% | 55,600 |
| 2022/06/07 | 1,055 | 1,068 | 1,050 | 1,050 | +2 | +0.2% | 15,300 |
| 2022/06/06 | 1,051 | 1,053 | 1,042 | 1,048 | -3 | -0.3% | 17,200 |
| 2022/06/03 | 1,051 | 1,060 | 1,039 | 1,051 | +1 | +0.1% | 27,500 |
| 2022/06/02 | 1,040 | 1,062 | 1,025 | 1,050 | +12 | +1.2% | 26,800 |
| 2022/06/01 | 1,046 | 1,062 | 1,038 | 1,038 | -13 | -1.2% | 30,200 |
| 2022/05/31 | 1,093 | 1,097 | 1,043 | 1,051 | -12 | -1.1% | 35,700 |
| 2022/05/30 | 1,027 | 1,063 | 1,015 | 1,063 | +53 | +5.2% | 69,100 |
| 2022/05/27 | 1,027 | 1,027 | 1,005 | 1,010 | -4 | -0.4% | 15,900 |
| 2022/05/26 | 1,012 | 1,028 | 1,007 | 1,014 | +5 | +0.5% | 16,300 |
| 2022/05/25 | 1,011 | 1,033 | 989 | 1,009 | -14 | -1.4% | 26,100 |
| 2022/05/24 | 982 | 1,043 | 980 | 1,023 | +50 | +5.1% | 101,000 |
| 2022/05/23 | 956 | 973 | 949 | 973 | +22 | +2.3% | 14,600 |
| 2022/05/20 | 968 | 968 | 945 | 951 | -17 | -1.8% | 18,400 |
| 2022/05/19 | 960 | 970 | 952 | 968 | -10 | -1% | 25,200 |
| 2022/05/18 | 986 | 992 | 974 | 978 | -7 | -0.7% | 11,700 |
| 2022/05/17 | 978 | 989 | 971 | 985 | +9 | +0.9% | 18,800 |
| 2022/05/16 | 974 | 985 | 961 | 976 | +7 | +0.7% | 27,500 |
| 2022/05/13 | 951 | 974 | 941 | 969 | +15 | +1.6% | 17,100 |
| 2022/05/12 | 965 | 965 | 946 | 954 | -20 | -2.1% | 26,000 |
| 2022/05/11 | 952 | 976 | 949 | 974 | +16 | +1.7% | 30,800 |
| 2022/05/10 | 949 | 970 | 942 | 958 | +1 | +0.1% | 22,700 |
| 2022/05/09 | 1,004 | 1,004 | 957 | 957 | -36 | -3.6% | 23,700 |
| 2022/05/06 | 986 | 1,006 | 971 | 993 | +3 | +0.3% | 36,300 |
| 2022/05/02 | 973 | 1,001 | 973 | 990 | +29 | +3% | 27,000 |
| 2022/04/28 | 943 | 981 | 931 | 961 | +19 | +2% | 49,100 |
| 2022/04/27 | 908 | 942 | 906 | 942 | +19 | +2.1% | 64,800 |
| 2022/04/26 | 931 | 933 | 912 | 923 | -7 | -0.8% | 41,000 |
| 2022/04/25 | 954 | 957 | 930 | 930 | -53 | -5.4% | 41,200 |
| 2022/04/22 | 1,000 | 1,010 | 979 | 983 | -17 | -1.7% | 33,100 |
| 2022/04/21 | 1,006 | 1,074 | 994 | 1,000 | -6 | -0.6% | 115,800 |
| 2022/04/20 | 983 | 1,030 | 983 | 1,006 | +26 | +2.7% | 51,500 |
| 2022/04/19 | 995 | 1,024 | 980 | 980 | -15 | -1.5% | 35,000 |
| 2022/04/18 | 987 | 999 | 972 | 995 | -6 | -0.6% | 26,500 |
| 2022/04/15 | 1,045 | 1,045 | 996 | 1,001 | -51 | -4.8% | 56,800 |
| 2022/04/14 | 1,124 | 1,170 | 1,044 | 1,052 | -70 | -6.2% | 102,100 |
| 2022/04/13 | 1,121 | 1,167 | 1,118 | 1,122 | -22 | -1.9% | 78,000 |
| 2022/04/12 | 1,115 | 1,180 | 1,115 | 1,144 | +33 | +3% | 70,900 |
| 2022/04/11 | 1,120 | 1,138 | 1,090 | 1,111 | ±0 | ±0% | 42,500 |
| 2022/04/08 | 1,042 | 1,127 | 1,034 | 1,111 | +92 | +9% | 85,500 |
| 2022/04/07 | 1,028 | 1,032 | 1,003 | 1,019 | -19 | -1.8% | 12,300 |
| 2022/04/06 | 1,042 | 1,044 | 1,016 | 1,038 | -5 | -0.5% | 18,500 |
| 2022/04/05 | 1,036 | 1,058 | 1,035 | 1,043 | +7 | +0.7% | 27,500 |
| 2022/04/04 | 1,047 | 1,065 | 1,034 | 1,036 | -5 | -0.5% | 24,700 |
| 2022/04/01 | 1,060 | 1,065 | 1,032 | 1,041 | -8 | -0.8% | 22,400 |
| 2022/03/31 | 1,025 | 1,055 | 994 | 1,049 | +24 | +2.3% | 25,300 |
751～
800
件表示中 / 4285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 | 175,700円 | +9.6% | +8.8% | 2.22% | 13.69倍 | 3.95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 | 199,700円 | +19.2% | +0.2% | 0.65% | 22.35倍 | 3.59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 | 100,600円 | +4.8% | +4.8% | 0.99% | 10.89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 |
| 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 |
| チヨダ | 118,100円 | -6.4% | +48.1% | 4.57% | 14.88倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
