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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,950 | 1,991 | 1,950 | 1,974 | +17 | +0.9% | 104,700 |
| 2025/04/18 | 1,930 | 1,983 | 1,910 | 1,957 | +7 | +0.4% | 114,900 |
| 2025/04/17 | 1,969 | 1,983 | 1,940 | 1,950 | -20 | -1% | 78,900 |
| 2025/04/16 | 1,974 | 1,980 | 1,935 | 1,970 | ±0 | ±0% | 101,600 |
| 2025/04/15 | 1,990 | 2,027 | 1,945 | 1,970 | -25 | -1.3% | 127,600 |
| 2025/04/14 | 1,962 | 2,045 | 1,957 | 1,995 | +15 | +0.8% | 194,100 |
| 2025/04/11 | 1,914 | 1,984 | 1,868 | 1,980 | +26 | +1.3% | 295,400 |
| 2025/04/10 | 1,917 | 1,955 | 1,758 | 1,954 | +237 | +13.8% | 665,400 |
| 2025/04/09 | 1,728 | 1,742 | 1,682 | 1,717 | -91 | -5% | 270,700 |
| 2025/04/08 | 1,765 | 1,819 | 1,752 | 1,808 | +120 | +7.1% | 210,700 |
| 2025/04/07 | 1,651 | 1,734 | 1,617 | 1,688 | -107 | -6% | 293,000 |
| 2025/04/04 | 1,837 | 1,853 | 1,738 | 1,795 | -51 | -2.8% | 203,700 |
| 2025/04/03 | 1,816 | 1,875 | 1,802 | 1,846 | -5 | -0.3% | 182,400 |
| 2025/04/02 | 1,843 | 1,872 | 1,822 | 1,851 | -4 | -0.2% | 165,300 |
| 2025/04/01 | 1,884 | 1,889 | 1,828 | 1,855 | -10 | -0.5% | 98,900 |
| 2025/03/31 | 1,864 | 1,887 | 1,838 | 1,865 | -39 | -2% | 170,900 |
| 2025/03/28 | 1,868 | 1,931 | 1,853 | 1,904 | +34 | +1.8% | 225,100 |
| 2025/03/27 | 1,845 | 1,888 | 1,837 | 1,870 | +6 | +0.3% | 138,100 |
| 2025/03/26 | 1,864 | 1,889 | 1,847 | 1,864 | +32 | +1.7% | 197,200 |
| 2025/03/25 | 1,815 | 1,848 | 1,805 | 1,832 | +20 | +1.1% | 119,000 |
| 2025/03/24 | 1,832 | 1,849 | 1,798 | 1,812 | +20 | +1.1% | 133,600 |
| 2025/03/21 | 1,789 | 1,829 | 1,762 | 1,792 | -1 | -0.1% | 145,800 |
| 2025/03/19 | 1,770 | 1,810 | 1,746 | 1,793 | +22 | +1.2% | 142,600 |
| 2025/03/18 | 1,740 | 1,805 | 1,719 | 1,771 | +42 | +2.4% | 179,600 |
| 2025/03/17 | 1,715 | 1,747 | 1,707 | 1,729 | +14 | +0.8% | 142,100 |
| 2025/03/14 | 1,665 | 1,728 | 1,663 | 1,715 | +40 | +2.4% | 180,400 |
| 2025/03/13 | 1,674 | 1,689 | 1,659 | 1,675 | +1 | +0.1% | 99,100 |
| 2025/03/12 | 1,627 | 1,692 | 1,627 | 1,674 | +16 | +1% | 171,600 |
| 2025/03/11 | 1,649 | 1,663 | 1,623 | 1,658 | -10 | -0.6% | 200,000 |
| 2025/03/10 | 1,700 | 1,704 | 1,661 | 1,668 | -36 | -2.1% | 160,700 |
| 2025/03/07 | 1,684 | 1,734 | 1,671 | 1,704 | -20 | -1.2% | 152,000 |
| 2025/03/06 | 1,735 | 1,752 | 1,690 | 1,724 | -38 | -2.2% | 238,800 |
| 2025/03/05 | 1,656 | 1,762 | 1,642 | 1,762 | +66 | +3.9% | 349,300 |
| 2025/03/04 | 1,650 | 1,715 | 1,639 | 1,696 | +24 | +1.4% | 337,400 |
| 2025/03/03 | 1,560 | 1,680 | 1,551 | 1,672 | +94 | +6% | 347,900 |
| 2025/02/28 | 1,536 | 1,578 | 1,536 | 1,578 | +10 | +0.6% | 158,000 |
| 2025/02/27 | 1,520 | 1,578 | 1,507 | 1,568 | +48 | +3.2% | 251,100 |
| 2025/02/26 | 1,504 | 1,532 | 1,498 | 1,520 | +30 | +2% | 387,200 |
| 2025/02/25 | 1,456 | 1,502 | 1,456 | 1,490 | +30 | +2.1% | 198,900 |
| 2025/02/21 | 1,477 | 1,490 | 1,455 | 1,460 | -17 | -1.2% | 149,200 |
| 2025/02/20 | 1,521 | 1,526 | 1,470 | 1,477 | -49 | -3.2% | 148,100 |
| 2025/02/19 | 1,524 | 1,564 | 1,524 | 1,526 | +11 | +0.7% | 172,000 |
| 2025/02/18 | 1,490 | 1,523 | 1,485 | 1,515 | +20 | +1.3% | 115,200 |
| 2025/02/17 | 1,525 | 1,530 | 1,495 | 1,495 | -25 | -1.6% | 113,400 |
| 2025/02/14 | 1,518 | 1,535 | 1,507 | 1,520 | -10 | -0.7% | 158,200 |
| 2025/02/13 | 1,546 | 1,553 | 1,530 | 1,530 | -12 | -0.8% | 134,700 |
| 2025/02/12 | 1,571 | 1,573 | 1,542 | 1,542 | -47 | -3% | 180,000 |
| 2025/02/10 | 1,594 | 1,623 | 1,588 | 1,589 | +5 | +0.3% | 144,700 |
| 2025/02/07 | 1,594 | 1,601 | 1,578 | 1,584 | -17 | -1.1% | 121,200 |
| 2025/02/06 | 1,620 | 1,630 | 1,601 | 1,601 | -5 | -0.3% | 107,300 |
51～
100
件表示中 / 4284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 | 174,300円 | +9.6% | +8.8% | 2.24% | 13.58倍 | 3.92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 |
| ワタミ | 100,700円 | +4.8% | +4.8% | 0.99% | 10.90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 |
| チヨダ | 119,800円 | -6.4% | +48.1% | 4.51% | 15.23倍 | 0.81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 |
| 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 |
| 力の源ＨＤ | 139,400円 | +9.1% | +14.8% | 1.43% | 19.18倍 | 3.93倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
