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 |
---|---|---|---|---|---|---|---|
2016/06/15 | 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 |
2016/04/20 | 1,110 | 1,114 | 1,098 | 1,101 | -4 | -0.4% | 18,800 |
2016/04/19 | 1,103 | 1,117 | 1,090 | 1,105 | +8 | +0.7% | 32,500 |
2016/04/18 | 1,104 | 1,115 | 1,092 | 1,097 | -5 | -0.5% | 38,900 |
2016/04/15 | 1,115 | 1,121 | 1,101 | 1,102 | -9 | -0.8% | 39,900 |
2016/04/14 | 1,132 | 1,145 | 1,100 | 1,111 | +11 | +1% | 69,600 |
2016/04/13 | 1,100 | 1,120 | 1,090 | 1,100 | -2 | -0.2% | 49,800 |
2016/04/12 | 1,129 | 1,135 | 1,095 | 1,102 | -23 | -2% | 39,100 |
2016/04/11 | 1,132 | 1,141 | 1,111 | 1,125 | -26 | -2.3% | 22,100 |
2016/04/08 | 1,112 | 1,164 | 1,111 | 1,151 | +25 | +2.2% | 23,600 |
2016/04/07 | 1,130 | 1,140 | 1,122 | 1,126 | -4 | -0.4% | 13,600 |
2016/04/06 | 1,125 | 1,143 | 1,116 | 1,130 | +5 | +0.4% | 23,100 |
2016/04/05 | 1,150 | 1,157 | 1,115 | 1,125 | -32 | -2.8% | 26,200 |
2016/04/04 | 1,132 | 1,158 | 1,129 | 1,157 | +20 | +1.8% | 22,100 |
2016/04/01 | 1,151 | 1,166 | 1,125 | 1,137 | -14 | -1.2% | 30,700 |
2051~
2100
件表示中 / 4122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 | 132,200円 | +21.5% | +20.0% | 2.57% | 11.38倍 | 3.34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 |
アレンザHD | 107,000円 | +5.1% | -2.5% | 3.55% | 13.39倍 | 1.06倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローHD傘下に |
綿半HD | 161,400円 | +5.4% | +14.3% | 1.49% | 15.71倍 | 1.38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 |
カネ美食品 | 320,000円 | +2.3% | +2.6% | 1.19% | 16.30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 |
やまや | 285,800円 | +3.5% | +1.5% | 1.89% | 8.37倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム