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 |
---|---|---|---|---|---|---|---|
2019/12/25 | 1,074 | 1,075 | 1,060 | 1,060 | -11 | -1% | 36,100 |
2019/12/24 | 1,072 | 1,089 | 1,068 | 1,071 | -11 | -1% | 66,700 |
2019/12/23 | 1,100 | 1,123 | 1,062 | 1,082 | -9 | -0.8% | 91,900 |
2019/12/20 | 1,095 | 1,103 | 1,087 | 1,091 | +1 | +0.1% | 20,400 |
2019/12/19 | 1,071 | 1,090 | 1,068 | 1,090 | +18 | +1.7% | 21,400 |
2019/12/18 | 1,093 | 1,099 | 1,067 | 1,072 | -21 | -1.9% | 49,300 |
2019/12/17 | 1,086 | 1,096 | 1,082 | 1,093 | +7 | +0.6% | 25,200 |
2019/12/16 | 1,083 | 1,091 | 1,067 | 1,086 | +2 | +0.2% | 38,300 |
2019/12/13 | 1,109 | 1,109 | 1,084 | 1,084 | +1 | +0.1% | 35,700 |
2019/12/12 | 1,132 | 1,132 | 1,082 | 1,083 | -43 | -3.8% | 65,500 |
2019/12/11 | 1,132 | 1,137 | 1,114 | 1,126 | +4 | +0.4% | 29,100 |
2019/12/10 | 1,119 | 1,141 | 1,117 | 1,122 | +7 | +0.6% | 38,200 |
2019/12/09 | 1,132 | 1,132 | 1,109 | 1,115 | -11 | -1% | 55,900 |
2019/12/06 | 1,133 | 1,133 | 1,110 | 1,126 | +4 | +0.4% | 35,000 |
2019/12/05 | 1,138 | 1,138 | 1,119 | 1,122 | -7 | -0.6% | 28,000 |
2019/12/04 | 1,118 | 1,129 | 1,108 | 1,129 | +11 | +1% | 43,800 |
2019/12/03 | 1,113 | 1,122 | 1,101 | 1,118 | -2 | -0.2% | 54,400 |
2019/12/02 | 1,121 | 1,133 | 1,113 | 1,120 | -1 | -0.1% | 40,800 |
2019/11/29 | 1,139 | 1,140 | 1,118 | 1,121 | -22 | -1.9% | 56,300 |
2019/11/28 | 1,149 | 1,154 | 1,135 | 1,143 | -3 | -0.3% | 26,400 |
2019/11/27 | 1,140 | 1,147 | 1,130 | 1,146 | +3 | +0.3% | 51,900 |
2019/11/26 | 1,172 | 1,172 | 1,142 | 1,143 | -15 | -1.3% | 28,400 |
2019/11/25 | 1,154 | 1,176 | 1,152 | 1,158 | +2 | +0.2% | 26,100 |
2019/11/22 | 1,147 | 1,170 | 1,139 | 1,156 | +10 | +0.9% | 41,800 |
2019/11/21 | 1,155 | 1,163 | 1,121 | 1,146 | -15 | -1.3% | 80,100 |
2019/11/20 | 1,173 | 1,182 | 1,152 | 1,161 | -12 | -1% | 40,100 |
2019/11/19 | 1,183 | 1,194 | 1,152 | 1,173 | -2 | -0.2% | 58,400 |
2019/11/18 | 1,151 | 1,180 | 1,138 | 1,175 | +27 | +2.4% | 76,700 |
2019/11/15 | 1,125 | 1,163 | 1,125 | 1,148 | +23 | +2% | 61,800 |
2019/11/14 | 1,140 | 1,151 | 1,124 | 1,125 | -21 | -1.8% | 67,900 |
2019/11/13 | 1,130 | 1,157 | 1,116 | 1,146 | +6 | +0.5% | 72,600 |
2019/11/12 | 1,142 | 1,152 | 1,130 | 1,140 | -8 | -0.7% | 73,700 |
2019/11/11 | 1,166 | 1,187 | 1,143 | 1,148 | -18 | -1.5% | 94,600 |
2019/11/08 | 1,177 | 1,180 | 1,150 | 1,166 | -11 | -0.9% | 49,600 |
2019/11/07 | 1,182 | 1,185 | 1,169 | 1,177 | -14 | -1.2% | 35,200 |
2019/11/06 | 1,200 | 1,200 | 1,175 | 1,191 | +6 | +0.5% | 34,700 |
2019/11/05 | 1,180 | 1,199 | 1,159 | 1,185 | +9 | +0.8% | 88,200 |
2019/11/01 | 1,180 | 1,187 | 1,157 | 1,176 | -9 | -0.8% | 58,500 |
2019/10/31 | 1,188 | 1,194 | 1,170 | 1,185 | -1 | -0.1% | 50,100 |
2019/10/30 | 1,188 | 1,195 | 1,167 | 1,186 | -2 | -0.2% | 53,000 |
2019/10/29 | 1,175 | 1,206 | 1,175 | 1,188 | +6 | +0.5% | 52,900 |
2019/10/28 | 1,180 | 1,191 | 1,157 | 1,182 | ±0 | ±0% | 67,500 |
2019/10/25 | 1,198 | 1,198 | 1,170 | 1,182 | +4 | +0.3% | 80,500 |
2019/10/24 | 1,160 | 1,182 | 1,146 | 1,178 | +23 | +2% | 111,500 |
2019/10/23 | 1,142 | 1,158 | 1,124 | 1,155 | +8 | +0.7% | 109,400 |
2019/10/21 | 1,174 | 1,178 | 1,142 | 1,147 | -25 | -2.1% | 79,100 |
2019/10/18 | 1,195 | 1,208 | 1,160 | 1,172 | -26 | -2.2% | 115,300 |
2019/10/17 | 1,178 | 1,199 | 1,146 | 1,198 | +25 | +2.1% | 189,200 |
2019/10/16 | 1,188 | 1,240 | 1,168 | 1,173 | +4 | +0.3% | 281,500 |
2019/10/15 | 1,165 | 1,170 | 1,121 | 1,169 | +3 | +0.3% | 309,400 |
1201~
1250
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