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 |
---|---|---|---|---|---|---|---|
2019/10/11 | 1,220 | 1,229 | 1,162 | 1,166 | -70 | -5.7% | 326,600 |
2019/10/10 | 1,360 | 1,362 | 1,221 | 1,236 | -138 | -10% | 506,700 |
2019/10/09 | 1,357 | 1,425 | 1,355 | 1,374 | +13 | +1% | 190,000 |
2019/10/08 | 1,350 | 1,368 | 1,333 | 1,361 | +4 | +0.3% | 67,400 |
2019/10/07 | 1,393 | 1,393 | 1,337 | 1,357 | -30 | -2.2% | 81,400 |
2019/10/04 | 1,398 | 1,415 | 1,363 | 1,387 | +2 | +0.1% | 95,800 |
2019/10/03 | 1,340 | 1,387 | 1,333 | 1,385 | +22 | +1.6% | 118,000 |
2019/10/02 | 1,354 | 1,371 | 1,347 | 1,363 | -2 | -0.1% | 63,500 |
2019/10/01 | 1,363 | 1,379 | 1,336 | 1,365 | +13 | +1% | 95,800 |
2019/09/30 | 1,383 | 1,391 | 1,342 | 1,352 | -28 | -2% | 97,300 |
2019/09/27 | 1,411 | 1,411 | 1,359 | 1,380 | -25 | -1.8% | 123,000 |
2019/09/26 | 1,465 | 1,472 | 1,397 | 1,405 | -39 | -2.7% | 162,300 |
2019/09/25 | 1,417 | 1,460 | 1,397 | 1,444 | +37 | +2.6% | 203,100 |
2019/09/24 | 1,379 | 1,424 | 1,355 | 1,407 | +37 | +2.7% | 163,300 |
2019/09/20 | 1,378 | 1,428 | 1,363 | 1,370 | +10 | +0.7% | 257,800 |
2019/09/19 | 1,279 | 1,365 | 1,276 | 1,360 | +94 | +7.4% | 347,500 |
2019/09/18 | 1,239 | 1,274 | 1,237 | 1,266 | +27 | +2.2% | 69,300 |
2019/09/17 | 1,228 | 1,245 | 1,217 | 1,239 | +11 | +0.9% | 44,600 |
2019/09/13 | 1,260 | 1,261 | 1,217 | 1,228 | -33 | -2.6% | 100,800 |
2019/09/12 | 1,242 | 1,295 | 1,231 | 1,261 | +24 | +1.9% | 144,600 |
2019/09/11 | 1,211 | 1,241 | 1,207 | 1,237 | +7 | +0.6% | 97,500 |
2019/09/10 | 1,233 | 1,243 | 1,192 | 1,230 | +7 | +0.6% | 160,400 |
2019/09/09 | 1,281 | 1,289 | 1,217 | 1,223 | -40 | -3.2% | 191,900 |
2019/09/06 | 1,258 | 1,279 | 1,240 | 1,263 | +20 | +1.6% | 85,700 |
2019/09/05 | 1,203 | 1,257 | 1,197 | 1,243 | +54 | +4.5% | 115,200 |
2019/09/04 | 1,179 | 1,197 | 1,167 | 1,189 | -2 | -0.2% | 43,900 |
2019/09/03 | 1,186 | 1,195 | 1,174 | 1,191 | +16 | +1.4% | 49,400 |
2019/09/02 | 1,200 | 1,215 | 1,164 | 1,175 | -25 | -2.1% | 54,100 |
2019/08/30 | 1,186 | 1,211 | 1,167 | 1,200 | +18 | +1.5% | 67,900 |
2019/08/29 | 1,164 | 1,189 | 1,145 | 1,182 | +9 | +0.8% | 69,700 |
2019/08/28 | 1,220 | 1,220 | 1,161 | 1,173 | -45 | -3.7% | 135,000 |
2019/08/27 | 1,298 | 1,298 | 1,208 | 1,218 | -50 | -3.9% | 222,300 |
2019/08/26 | 1,190 | 1,286 | 1,190 | 1,268 | +55 | +4.5% | 255,100 |
2019/08/23 | 1,153 | 1,220 | 1,153 | 1,213 | +49 | +4.2% | 121,000 |
2019/08/22 | 1,185 | 1,185 | 1,150 | 1,164 | -17 | -1.4% | 67,700 |
2019/08/21 | 1,164 | 1,188 | 1,160 | 1,181 | ±0 | ±0% | 42,200 |
2019/08/20 | 1,155 | 1,182 | 1,144 | 1,181 | +23 | +2% | 48,100 |
2019/08/19 | 1,176 | 1,196 | 1,145 | 1,158 | -18 | -1.5% | 74,900 |
2019/08/16 | 1,161 | 1,178 | 1,143 | 1,176 | +16 | +1.4% | 73,300 |
2019/08/15 | 1,160 | 1,201 | 1,148 | 1,160 | -29 | -2.4% | 209,700 |
2019/08/14 | 1,180 | 1,189 | 1,142 | 1,189 | +9 | +0.8% | 134,100 |
2019/08/13 | 1,123 | 1,216 | 1,115 | 1,180 | +42 | +3.7% | 241,900 |
2019/08/09 | 1,276 | 1,284 | 1,132 | 1,138 | -168 | -12.9% | 719,700 |
2019/08/08 | 1,277 | 1,310 | 1,270 | 1,306 | +20 | +1.6% | 155,800 |
2019/08/07 | 1,325 | 1,330 | 1,263 | 1,286 | -29 | -2.2% | 231,700 |
2019/08/06 | 1,269 | 1,333 | 1,236 | 1,315 | +17 | +1.3% | 281,000 |
2019/08/05 | 1,329 | 1,354 | 1,244 | 1,298 | ±0 | ±0% | 479,400 |
2019/08/02 | 1,265 | 1,303 | 1,261 | 1,298 | +8 | +0.6% | 158,100 |
2019/08/01 | 1,238 | 1,294 | 1,220 | 1,290 | +38 | +3% | 219,100 |
2019/07/31 | 1,263 | 1,265 | 1,238 | 1,252 | -21 | -1.6% | 117,600 |
1251~
1300
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