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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,837 | 1,881 | 1,829 | 1,863 | +26 | +1.4% | 127,000 |
| 2024/06/26 | 1,839 | 1,859 | 1,831 | 1,837 | -3 | -0.2% | 86,600 |
| 2024/06/25 | 1,808 | 1,859 | 1,784 | 1,840 | +32 | +1.8% | 195,500 |
| 2024/06/24 | 1,741 | 1,818 | 1,737 | 1,808 | +64 | +3.7% | 146,300 |
| 2024/06/21 | 1,775 | 1,777 | 1,733 | 1,744 | -50 | -2.8% | 118,700 |
| 2024/06/20 | 1,782 | 1,794 | 1,753 | 1,794 | +10 | +0.6% | 94,400 |
| 2024/06/19 | 1,806 | 1,811 | 1,781 | 1,784 | -26 | -1.4% | 66,300 |
| 2024/06/18 | 1,766 | 1,814 | 1,766 | 1,810 | +39 | +2.2% | 126,100 |
| 2024/06/17 | 1,818 | 1,819 | 1,752 | 1,771 | -44 | -2.4% | 147,700 |
| 2024/06/14 | 1,776 | 1,815 | 1,763 | 1,815 | +32 | +1.8% | 154,200 |
| 2024/06/13 | 1,791 | 1,809 | 1,766 | 1,783 | +1 | +0.1% | 109,100 |
| 2024/06/12 | 1,780 | 1,815 | 1,755 | 1,782 | +3 | +0.2% | 145,600 |
| 2024/06/11 | 1,757 | 1,803 | 1,746 | 1,779 | +23 | +1.3% | 152,100 |
| 2024/06/10 | 1,767 | 1,778 | 1,736 | 1,756 | -4 | -0.2% | 115,400 |
| 2024/06/07 | 1,725 | 1,760 | 1,714 | 1,760 | +44 | +2.6% | 186,400 |
| 2024/06/06 | 1,699 | 1,727 | 1,685 | 1,716 | +20 | +1.2% | 120,500 |
| 2024/06/05 | 1,699 | 1,732 | 1,682 | 1,696 | +7 | +0.4% | 139,900 |
| 2024/06/04 | 1,601 | 1,694 | 1,598 | 1,689 | +65 | +4% | 125,400 |
| 2024/06/03 | 1,660 | 1,671 | 1,621 | 1,624 | -32 | -1.9% | 85,900 |
| 2024/05/31 | 1,565 | 1,656 | 1,551 | 1,656 | +96 | +6.2% | 187,800 |
| 2024/05/30 | 1,512 | 1,560 | 1,504 | 1,560 | +43 | +2.8% | 154,100 |
| 2024/05/29 | 1,545 | 1,557 | 1,517 | 1,517 | -13 | -0.8% | 151,900 |
| 2024/05/28 | 1,578 | 1,584 | 1,525 | 1,530 | -66 | -4.1% | 220,900 |
| 2024/05/27 | 1,602 | 1,615 | 1,593 | 1,596 | +1 | +0.1% | 66,600 |
| 2024/05/24 | 1,603 | 1,604 | 1,588 | 1,595 | -30 | -1.8% | 78,900 |
| 2024/05/23 | 1,633 | 1,637 | 1,603 | 1,625 | -8 | -0.5% | 104,000 |
| 2024/05/22 | 1,628 | 1,663 | 1,621 | 1,633 | +1 | +0.1% | 63,800 |
| 2024/05/21 | 1,645 | 1,654 | 1,619 | 1,632 | -7 | -0.4% | 67,100 |
| 2024/05/20 | 1,648 | 1,680 | 1,634 | 1,639 | -3 | -0.2% | 99,900 |
| 2024/05/17 | 1,601 | 1,654 | 1,582 | 1,642 | +36 | +2.2% | 128,000 |
| 2024/05/16 | 1,680 | 1,681 | 1,606 | 1,606 | -80 | -4.7% | 186,800 |
| 2024/05/15 | 1,698 | 1,707 | 1,668 | 1,686 | -22 | -1.3% | 149,600 |
| 2024/05/14 | 1,700 | 1,719 | 1,691 | 1,708 | +2 | +0.1% | 84,000 |
| 2024/05/13 | 1,724 | 1,737 | 1,689 | 1,706 | +1 | +0.1% | 149,000 |
| 2024/05/10 | 1,679 | 1,722 | 1,675 | 1,705 | +53 | +3.2% | 253,000 |
| 2024/05/09 | 1,679 | 1,679 | 1,626 | 1,652 | -12 | -0.7% | 113,000 |
| 2024/05/08 | 1,652 | 1,682 | 1,645 | 1,664 | +12 | +0.7% | 108,900 |
| 2024/05/07 | 1,603 | 1,674 | 1,595 | 1,652 | +69 | +4.4% | 172,900 |
| 2024/05/02 | 1,616 | 1,639 | 1,582 | 1,583 | -51 | -3.1% | 181,000 |
| 2024/05/01 | 1,660 | 1,660 | 1,618 | 1,634 | -17 | -1% | 94,800 |
| 2024/04/30 | 1,630 | 1,659 | 1,606 | 1,651 | +20 | +1.2% | 92,500 |
| 2024/04/26 | 1,621 | 1,648 | 1,604 | 1,631 | +4 | +0.2% | 292,100 |
| 2024/04/25 | 1,663 | 1,683 | 1,627 | 1,627 | -31 | -1.9% | 134,400 |
| 2024/04/24 | 1,680 | 1,692 | 1,649 | 1,658 | -12 | -0.7% | 151,000 |
| 2024/04/23 | 1,694 | 1,707 | 1,657 | 1,670 | +16 | +1% | 240,200 |
| 2024/04/22 | 1,628 | 1,658 | 1,626 | 1,654 | +46 | +2.9% | 214,500 |
| 2024/04/19 | 1,638 | 1,644 | 1,589 | 1,608 | -40 | -2.4% | 189,100 |
| 2024/04/18 | 1,623 | 1,655 | 1,599 | 1,648 | +19 | +1.2% | 244,200 |
| 2024/04/17 | 1,574 | 1,640 | 1,571 | 1,629 | +75 | +4.8% | 332,300 |
| 2024/04/16 | 1,538 | 1,561 | 1,506 | 1,554 | -6 | -0.4% | 192,500 |
101～
150
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
