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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,380 | 1,388 | 1,370 | 1,370 | +5 | +0.4% | 235,800 |
| 2023/09/25 | 1,337 | 1,388 | 1,335 | 1,365 | +34 | +2.6% | 313,500 |
| 2023/09/22 | 1,309 | 1,337 | 1,297 | 1,331 | +5 | +0.4% | 189,100 |
| 2023/09/21 | 1,312 | 1,338 | 1,311 | 1,326 | +12 | +0.9% | 212,000 |
| 2023/09/20 | 1,328 | 1,344 | 1,314 | 1,314 | -20 | -1.5% | 169,100 |
| 2023/09/19 | 1,332 | 1,335 | 1,309 | 1,334 | -9 | -0.7% | 253,400 |
| 2023/09/15 | 1,346 | 1,353 | 1,330 | 1,343 | +1 | +0.1% | 252,200 |
| 2023/09/14 | 1,373 | 1,374 | 1,328 | 1,342 | -40 | -2.9% | 482,800 |
| 2023/09/13 | 1,392 | 1,409 | 1,382 | 1,382 | -17 | -1.2% | 137,700 |
| 2023/09/12 | 1,401 | 1,416 | 1,390 | 1,399 | +8 | +0.6% | 196,700 |
| 2023/09/11 | 1,454 | 1,457 | 1,388 | 1,391 | -62 | -4.3% | 409,900 |
| 2023/09/08 | 1,434 | 1,456 | 1,434 | 1,453 | +18 | +1.3% | 267,000 |
| 2023/09/07 | 1,430 | 1,439 | 1,409 | 1,435 | -10 | -0.7% | 233,600 |
| 2023/09/06 | 1,460 | 1,471 | 1,432 | 1,445 | -10 | -0.7% | 323,500 |
| 2023/09/05 | 1,460 | 1,460 | 1,440 | 1,455 | -7 | -0.5% | 232,600 |
| 2023/09/04 | 1,476 | 1,485 | 1,447 | 1,462 | -9 | -0.6% | 263,100 |
| 2023/09/01 | 1,468 | 1,489 | 1,466 | 1,471 | +11 | +0.8% | 327,200 |
| 2023/08/31 | 1,401 | 1,468 | 1,391 | 1,460 | +55 | +3.9% | 520,100 |
| 2023/08/30 | 1,398 | 1,434 | 1,397 | 1,405 | -10 | -0.7% | 292,000 |
| 2023/08/29 | 1,380 | 1,425 | 1,372 | 1,415 | +5 | +0.4% | 311,300 |
| 2023/08/28 | 1,448 | 1,452 | 1,407 | 1,410 | -32 | -2.2% | 277,000 |
| 2023/08/25 | 1,416 | 1,443 | 1,407 | 1,442 | -4 | -0.3% | 239,700 |
| 2023/08/24 | 1,495 | 1,501 | 1,446 | 1,446 | -43 | -2.9% | 424,800 |
| 2023/08/23 | 1,488 | 1,502 | 1,485 | 1,489 | -6 | -0.4% | 170,500 |
| 2023/08/22 | 1,484 | 1,510 | 1,478 | 1,495 | +17 | +1.2% | 335,500 |
| 2023/08/21 | 1,503 | 1,510 | 1,474 | 1,478 | -24 | -1.6% | 410,700 |
| 2023/08/18 | 1,524 | 1,529 | 1,495 | 1,502 | -39 | -2.5% | 449,700 |
| 2023/08/17 | 1,492 | 1,541 | 1,477 | 1,541 | +37 | +2.5% | 474,200 |
| 2023/08/16 | 1,491 | 1,524 | 1,472 | 1,504 | -15 | -1% | 461,200 |
| 2023/08/15 | 1,480 | 1,527 | 1,457 | 1,519 | +57 | +3.9% | 818,600 |
| 2023/08/14 | 1,453 | 1,473 | 1,446 | 1,462 | +15 | +1% | 273,000 |
| 2023/08/10 | 1,480 | 1,494 | 1,446 | 1,447 | -29 | -2% | 463,800 |
| 2023/08/09 | 1,470 | 1,508 | 1,459 | 1,476 | +24 | +1.7% | 600,600 |
| 2023/08/08 | 1,500 | 1,501 | 1,452 | 1,452 | -51 | -3.4% | 429,100 |
| 2023/08/07 | 1,453 | 1,506 | 1,447 | 1,503 | +35 | +2.4% | 510,100 |
| 2023/08/04 | 1,436 | 1,474 | 1,428 | 1,468 | +25 | +1.7% | 426,900 |
| 2023/08/03 | 1,426 | 1,452 | 1,419 | 1,443 | +8 | +0.6% | 446,300 |
| 2023/08/02 | 1,468 | 1,469 | 1,422 | 1,435 | -48 | -3.2% | 605,800 |
| 2023/08/01 | 1,420 | 1,490 | 1,420 | 1,483 | +81 | +5.8% | 1,204,300 |
| 2023/07/31 | 1,371 | 1,402 | 1,368 | 1,402 | +43 | +3.2% | 696,500 |
| 2023/07/28 | 1,355 | 1,371 | 1,337 | 1,359 | -8 | -0.6% | 719,500 |
| 2023/07/27 | 1,399 | 1,401 | 1,358 | 1,367 | -32 | -2.3% | 483,600 |
| 2023/07/26 | 1,400 | 1,404 | 1,364 | 1,399 | -4 | -0.3% | 669,300 |
| 2023/07/25 | 1,433 | 1,439 | 1,392 | 1,403 | -24 | -1.7% | 742,300 |
| 2023/07/24 | 1,420 | 1,459 | 1,417 | 1,427 | +13 | +0.9% | 777,300 |
| 2023/07/21 | 1,407 | 1,441 | 1,395 | 1,414 | -4 | -0.3% | 723,700 |
| 2023/07/20 | 1,443 | 1,453 | 1,417 | 1,418 | -36 | -2.5% | 858,000 |
| 2023/07/19 | 1,460 | 1,509 | 1,441 | 1,454 | -10 | -0.7% | 1,277,200 |
| 2023/07/18 | 1,438 | 1,508 | 1,365 | 1,464 | -1 | -0.1% | 2,595,500 |
| 2023/07/14 | 1,515 | 1,560 | 1,453 | 1,465 | -44 | -2.9% | 2,765,500 |
151～
200
件表示中 / 4002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 | 170,500円 | +17.7% | +10.1% | 1.88% | 16.18倍 | 4.71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 |
| オークワ | 94,500円 | +4.7% | +14.6% | 2.75% | 34.18倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| あみやき | 611,000円 | +12.4% | +21.2% | 1.64% | 25.36倍 | 2.00倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| ワタミ | 92,500円 | +5.6% | +13.3% | 0.81% | 10.59倍 | 4.17倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| あさひ | 141,000円 | +5.7% | +11.7% | 3.55% | 10.01倍 | 1.00倍 |
|
大型自転車専門店を国内展開。ネットで注文・店舗で受け取るＯＭＯ戦略強化。ＰＢ比率４割強 |
市場注目の銘柄
チャート関連のコラム
