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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,128 | 1,160 | 1,128 | 1,159 | +30 | +2.7% | 20,200 |
2021/05/17 | 1,115 | 1,139 | 1,112 | 1,129 | +13 | +1.2% | 31,100 |
2021/05/14 | 1,098 | 1,132 | 1,093 | 1,116 | +28 | +2.6% | 16,300 |
2021/05/13 | 1,108 | 1,116 | 1,070 | 1,088 | -27 | -2.4% | 18,000 |
2021/05/12 | 1,121 | 1,140 | 1,093 | 1,115 | -19 | -1.7% | 17,800 |
2021/05/11 | 1,190 | 1,190 | 1,125 | 1,134 | -26 | -2.2% | 26,500 |
2021/05/10 | 1,180 | 1,195 | 1,141 | 1,160 | -19 | -1.6% | 29,800 |
2021/05/07 | 1,154 | 1,179 | 1,128 | 1,179 | +24 | +2.1% | 44,100 |
2021/05/06 | 1,093 | 1,155 | 1,090 | 1,155 | +78 | +7.2% | 60,900 |
2021/04/30 | 1,069 | 1,080 | 1,059 | 1,077 | +16 | +1.5% | 16,000 |
2021/04/28 | 1,065 | 1,077 | 1,053 | 1,061 | -8 | -0.7% | 18,900 |
2021/04/27 | 1,039 | 1,072 | 1,028 | 1,069 | +33 | +3.2% | 23,100 |
2021/04/26 | 1,040 | 1,048 | 1,026 | 1,036 | -17 | -1.6% | 26,600 |
2021/04/23 | 1,031 | 1,062 | 1,020 | 1,053 | +14 | +1.3% | 31,800 |
2021/04/22 | 1,031 | 1,046 | 1,018 | 1,039 | +29 | +2.9% | 30,200 |
2021/04/21 | 1,046 | 1,065 | 1,010 | 1,010 | -42 | -4% | 41,900 |
2021/04/20 | 1,056 | 1,070 | 1,040 | 1,052 | -14 | -1.3% | 16,700 |
2021/04/19 | 1,072 | 1,089 | 1,061 | 1,066 | -9 | -0.8% | 27,700 |
2021/04/16 | 1,090 | 1,090 | 1,061 | 1,075 | -11 | -1% | 24,600 |
2021/04/15 | 1,074 | 1,114 | 1,070 | 1,086 | +37 | +3.5% | 60,700 |
2021/04/14 | 1,056 | 1,065 | 1,030 | 1,049 | -9 | -0.9% | 43,100 |
2021/04/13 | 1,054 | 1,070 | 1,050 | 1,058 | +9 | +0.9% | 13,400 |
2021/04/12 | 1,066 | 1,066 | 1,016 | 1,049 | -17 | -1.6% | 33,100 |
2021/04/09 | 1,062 | 1,084 | 1,053 | 1,066 | +4 | +0.4% | 28,500 |
2021/04/08 | 1,062 | 1,068 | 1,048 | 1,062 | -22 | -2% | 43,200 |
2021/04/07 | 1,056 | 1,084 | 1,044 | 1,084 | +18 | +1.7% | 18,800 |
2021/04/06 | 1,078 | 1,088 | 1,045 | 1,066 | -12 | -1.1% | 27,600 |
2021/04/05 | 1,040 | 1,088 | 1,040 | 1,078 | +36 | +3.5% | 32,400 |
2021/04/02 | 1,086 | 1,086 | 1,010 | 1,042 | -14 | -1.3% | 47,300 |
2021/04/01 | 1,103 | 1,103 | 1,047 | 1,056 | -38 | -3.5% | 31,600 |
2021/03/31 | 1,051 | 1,105 | 1,040 | 1,094 | +39 | +3.7% | 48,600 |
2021/03/30 | 1,055 | 1,055 | 1,039 | 1,055 | ±0 | ±0% | 19,300 |
2021/03/29 | 1,030 | 1,064 | 1,029 | 1,055 | +25 | +2.4% | 76,100 |
2021/03/26 | 1,022 | 1,031 | 1,006 | 1,030 | +10 | +1% | 21,300 |
2021/03/25 | 988 | 1,026 | 985 | 1,020 | +27 | +2.7% | 42,300 |
2021/03/24 | 1,038 | 1,038 | 982 | 993 | -45 | -4.3% | 33,400 |
2021/03/23 | 1,030 | 1,039 | 1,005 | 1,038 | +1 | +0.1% | 26,500 |
2021/03/22 | 1,033 | 1,044 | 1,030 | 1,037 | +8 | +0.8% | 30,700 |
2021/03/19 | 1,014 | 1,041 | 1,008 | 1,029 | +15 | +1.5% | 51,700 |
2021/03/18 | 977 | 1,018 | 975 | 1,014 | +46 | +4.8% | 66,500 |
2021/03/17 | 918 | 970 | 918 | 968 | +38 | +4.1% | 51,800 |
2021/03/16 | 935 | 935 | 921 | 930 | -1 | -0.1% | 26,000 |
2021/03/15 | 929 | 949 | 910 | 931 | +8 | +0.9% | 64,400 |
2021/03/12 | 914 | 925 | 903 | 923 | +8 | +0.9% | 25,100 |
2021/03/11 | 914 | 917 | 898 | 915 | -9 | -1% | 21,400 |
2021/03/10 | 932 | 932 | 914 | 924 | -8 | -0.9% | 20,200 |
2021/03/09 | 895 | 935 | 887 | 932 | +54 | +6.2% | 63,600 |
2021/03/08 | 890 | 902 | 868 | 878 | -5 | -0.6% | 31,100 |
2021/03/05 | 880 | 883 | 863 | 883 | +1 | +0.1% | 23,200 |
2021/03/04 | 882 | 889 | 869 | 882 | -12 | -1.3% | 22,800 |
851~
900
件表示中 / 4122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 | 132,200円 | +21.5% | +20.0% | 2.57% | 11.38倍 | 3.34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 |
アレンザHD | 107,000円 | +5.1% | -2.5% | 3.55% | 13.39倍 | 1.06倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローHD傘下に |
綿半HD | 161,400円 | +5.4% | +14.3% | 1.49% | 15.71倍 | 1.38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 |
カネ美食品 | 320,000円 | +2.3% | +2.6% | 1.19% | 16.30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 |
やまや | 285,800円 | +3.5% | +1.5% | 1.89% | 8.38倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム