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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 1,024 | 1,030 | 1,005 | 1,016 | -8 | -0.8% | 10,000 |
2016/07/04 | 1,031 | 1,035 | 1,020 | 1,024 | -1 | -0.1% | 7,900 |
2016/07/01 | 1,036 | 1,036 | 1,020 | 1,025 | +7 | +0.7% | 12,200 |
2016/06/30 | 1,035 | 1,049 | 1,012 | 1,018 | -6 | -0.6% | 9,600 |
2016/06/29 | 1,025 | 1,049 | 1,020 | 1,024 | +6 | +0.6% | 11,400 |
2016/06/28 | 996 | 1,029 | 996 | 1,018 | -1 | -0.1% | 17,200 |
2016/06/27 | 998 | 1,039 | 989 | 1,019 | +29 | +2.9% | 14,100 |
2016/06/24 | 1,050 | 1,066 | 880 | 990 | -59 | -5.6% | 37,900 |
2016/06/23 | 1,078 | 1,078 | 1,043 | 1,049 | -30 | -2.8% | 13,100 |
2016/06/22 | 1,075 | 1,079 | 1,060 | 1,079 | +13 | +1.2% | 8,600 |
2016/06/21 | 1,058 | 1,071 | 1,052 | 1,066 | -11 | -1% | 13,900 |
2016/06/20 | 1,080 | 1,094 | 1,062 | 1,077 | -3 | -0.3% | 7,800 |
2016/06/17 | 1,077 | 1,080 | 1,062 | 1,080 | +8 | +0.7% | 7,300 |
2016/06/16 | 1,100 | 1,105 | 1,070 | 1,072 | -29 | -2.6% | 9,900 |
2016/06/15 | 1,093 | 1,108 | 1,074 | 1,101 | -6 | -0.5% | 16,300 |
2016/06/14 | 1,118 | 1,130 | 1,096 | 1,107 | -15 | -1.3% | 23,100 |
2016/06/13 | 1,144 | 1,145 | 1,119 | 1,122 | -37 | -3.2% | 33,500 |
2016/06/10 | 1,165 | 1,165 | 1,137 | 1,159 | +10 | +0.9% | 17,100 |
2016/06/09 | 1,134 | 1,160 | 1,134 | 1,149 | -15 | -1.3% | 11,700 |
2016/06/08 | 1,160 | 1,165 | 1,154 | 1,164 | +2 | +0.2% | 5,300 |
2016/06/07 | 1,166 | 1,182 | 1,161 | 1,162 | +2 | +0.2% | 22,100 |
2016/06/06 | 1,133 | 1,160 | 1,130 | 1,160 | +22 | +1.9% | 27,400 |
2016/06/03 | 1,125 | 1,144 | 1,125 | 1,138 | +9 | +0.8% | 9,900 |
2016/06/02 | 1,135 | 1,141 | 1,129 | 1,129 | -6 | -0.5% | 6,000 |
2016/06/01 | 1,129 | 1,143 | 1,127 | 1,135 | +6 | +0.5% | 5,500 |
2016/05/31 | 1,145 | 1,150 | 1,125 | 1,129 | -16 | -1.4% | 17,300 |
2016/05/30 | 1,156 | 1,160 | 1,140 | 1,145 | +1 | +0.1% | 9,700 |
2016/05/27 | 1,151 | 1,157 | 1,141 | 1,144 | -7 | -0.6% | 9,200 |
2016/05/26 | 1,158 | 1,159 | 1,145 | 1,151 | +17 | +1.5% | 10,200 |
2016/05/25 | 1,145 | 1,147 | 1,126 | 1,134 | +1 | +0.1% | 7,200 |
2016/05/24 | 1,129 | 1,147 | 1,125 | 1,133 | +4 | +0.4% | 9,900 |
2016/05/23 | 1,120 | 1,135 | 1,120 | 1,129 | +1 | +0.1% | 10,500 |
2016/05/20 | 1,119 | 1,135 | 1,111 | 1,128 | +2 | +0.2% | 18,100 |
2016/05/19 | 1,113 | 1,135 | 1,113 | 1,126 | +13 | +1.2% | 9,600 |
2016/05/18 | 1,128 | 1,133 | 1,111 | 1,113 | -18 | -1.6% | 10,900 |
2016/05/17 | 1,135 | 1,152 | 1,128 | 1,131 | -8 | -0.7% | 11,500 |
2016/05/16 | 1,142 | 1,180 | 1,120 | 1,139 | -15 | -1.3% | 39,700 |
2016/05/13 | 1,160 | 1,166 | 1,142 | 1,154 | -2 | -0.2% | 17,800 |
2016/05/12 | 1,144 | 1,156 | 1,132 | 1,156 | +11 | +1% | 11,700 |
2016/05/11 | 1,145 | 1,162 | 1,139 | 1,145 | +4 | +0.4% | 26,000 |
2016/05/10 | 1,128 | 1,146 | 1,128 | 1,141 | +6 | +0.5% | 13,800 |
2016/05/09 | 1,124 | 1,144 | 1,103 | 1,135 | +2 | +0.2% | 15,800 |
2016/05/06 | 1,086 | 1,135 | 1,073 | 1,133 | +48 | +4.4% | 24,900 |
2016/05/02 | 1,098 | 1,098 | 1,068 | 1,085 | -17 | -1.5% | 20,500 |
2016/04/28 | 1,111 | 1,142 | 1,094 | 1,102 | -5 | -0.5% | 18,900 |
2016/04/27 | 1,119 | 1,126 | 1,105 | 1,107 | -6 | -0.5% | 14,700 |
2016/04/26 | 1,120 | 1,140 | 1,105 | 1,113 | -21 | -1.9% | 20,000 |
2016/04/25 | 1,140 | 1,144 | 1,119 | 1,134 | -6 | -0.5% | 19,800 |
2016/04/22 | 1,134 | 1,142 | 1,121 | 1,140 | +10 | +0.9% | 23,300 |
2016/04/21 | 1,114 | 1,133 | 1,108 | 1,130 | +29 | +2.6% | 35,200 |
2051~
2100
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