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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,611 | 1,621 | 1,601 | 1,606 | -18 | -1.1% | 93,300 |
| 2025/02/04 | 1,640 | 1,652 | 1,623 | 1,624 | +1 | +0.1% | 86,700 |
| 2025/02/03 | 1,644 | 1,647 | 1,616 | 1,623 | -36 | -2.2% | 126,000 |
| 2025/01/31 | 1,672 | 1,672 | 1,644 | 1,659 | -12 | -0.7% | 79,200 |
| 2025/01/30 | 1,660 | 1,675 | 1,651 | 1,671 | -27 | -1.6% | 215,700 |
| 2025/01/29 | 1,719 | 1,745 | 1,687 | 1,698 | -15 | -0.9% | 343,600 |
| 2025/01/28 | 1,654 | 1,721 | 1,651 | 1,713 | +57 | +3.4% | 242,100 |
| 2025/01/27 | 1,668 | 1,685 | 1,656 | 1,656 | +11 | +0.7% | 184,700 |
| 2025/01/24 | 1,640 | 1,655 | 1,626 | 1,645 | +5 | +0.3% | 212,200 |
| 2025/01/23 | 1,672 | 1,679 | 1,636 | 1,640 | -32 | -1.9% | 211,600 |
| 2025/01/22 | 1,665 | 1,693 | 1,660 | 1,672 | +7 | +0.4% | 166,400 |
| 2025/01/21 | 1,711 | 1,716 | 1,658 | 1,665 | -41 | -2.4% | 318,100 |
| 2025/01/20 | 1,664 | 1,713 | 1,650 | 1,706 | +17 | +1% | 472,700 |
| 2025/01/17 | 1,639 | 1,690 | 1,626 | 1,689 | +50 | +3.1% | 566,500 |
| 2025/01/16 | 1,581 | 1,651 | 1,568 | 1,639 | +75 | +4.8% | 799,100 |
| 2025/01/15 | 1,463 | 1,610 | 1,463 | 1,564 | +205 | +15.1% | 1,681,000 |
| 2025/01/14 | 1,390 | 1,391 | 1,344 | 1,359 | -42 | -3% | 331,800 |
| 2025/01/10 | 1,368 | 1,401 | 1,362 | 1,401 | +28 | +2% | 179,100 |
| 2025/01/09 | 1,362 | 1,373 | 1,356 | 1,373 | +5 | +0.4% | 100,300 |
| 2025/01/08 | 1,390 | 1,390 | 1,359 | 1,368 | -21 | -1.5% | 132,000 |
| 2025/01/07 | 1,394 | 1,399 | 1,383 | 1,389 | +10 | +0.7% | 99,500 |
| 2025/01/06 | 1,417 | 1,424 | 1,379 | 1,379 | -37 | -2.6% | 145,800 |
| 2024/12/30 | 1,430 | 1,431 | 1,414 | 1,416 | -5 | -0.4% | 111,200 |
| 2024/12/27 | 1,404 | 1,436 | 1,404 | 1,421 | +17 | +1.2% | 154,200 |
| 2024/12/26 | 1,393 | 1,407 | 1,387 | 1,404 | +12 | +0.9% | 126,100 |
| 2024/12/25 | 1,391 | 1,407 | 1,384 | 1,392 | -1 | -0.1% | 78,000 |
| 2024/12/24 | 1,404 | 1,406 | 1,388 | 1,393 | -13 | -0.9% | 87,900 |
| 2024/12/23 | 1,401 | 1,411 | 1,392 | 1,406 | +19 | +1.4% | 138,700 |
| 2024/12/20 | 1,385 | 1,403 | 1,376 | 1,387 | +14 | +1% | 126,100 |
| 2024/12/19 | 1,367 | 1,388 | 1,351 | 1,373 | -3 | -0.2% | 156,400 |
| 2024/12/18 | 1,364 | 1,395 | 1,359 | 1,376 | +7 | +0.5% | 103,000 |
| 2024/12/17 | 1,393 | 1,393 | 1,365 | 1,369 | -24 | -1.7% | 135,700 |
| 2024/12/16 | 1,399 | 1,412 | 1,388 | 1,393 | +2 | +0.1% | 165,100 |
| 2024/12/13 | 1,360 | 1,398 | 1,355 | 1,391 | +28 | +2.1% | 225,900 |
| 2024/12/12 | 1,396 | 1,400 | 1,362 | 1,363 | -28 | -2% | 166,500 |
| 2024/12/11 | 1,418 | 1,418 | 1,375 | 1,391 | -28 | -2% | 403,000 |
| 2024/12/10 | 1,399 | 1,429 | 1,348 | 1,419 | +45 | +3.3% | 850,100 |
| 2024/12/09 | 1,359 | 1,380 | 1,342 | 1,374 | +23 | +1.7% | 336,500 |
| 2024/12/06 | 1,299 | 1,358 | 1,289 | 1,351 | +57 | +4.4% | 421,100 |
| 2024/12/05 | 1,286 | 1,302 | 1,278 | 1,294 | +8 | +0.6% | 212,700 |
| 2024/12/04 | 1,300 | 1,307 | 1,281 | 1,286 | -10 | -0.8% | 147,400 |
| 2024/12/03 | 1,290 | 1,306 | 1,290 | 1,296 | +13 | +1% | 258,500 |
| 2024/12/02 | 1,284 | 1,295 | 1,271 | 1,283 | -13 | -1% | 179,900 |
| 2024/11/29 | 1,313 | 1,325 | 1,293 | 1,296 | +27 | +2.1% | 362,900 |
| 2024/11/28 | 1,276 | 1,286 | 1,266 | 1,269 | -14 | -1.1% | 84,500 |
| 2024/11/27 | 1,276 | 1,286 | 1,258 | 1,283 | +12 | +0.9% | 137,000 |
| 2024/11/26 | 1,284 | 1,284 | 1,257 | 1,271 | -4 | -0.3% | 128,600 |
| 2024/11/25 | 1,299 | 1,310 | 1,275 | 1,275 | -10 | -0.8% | 160,700 |
| 2024/11/22 | 1,272 | 1,289 | 1,265 | 1,285 | +17 | +1.3% | 121,900 |
| 2024/11/21 | 1,274 | 1,288 | 1,262 | 1,268 | -9 | -0.7% | 109,300 |
101～
150
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
