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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 1,172 | 1,200 | 1,151 | 1,151 | -12 | -1% | 19,600 |
2016/03/30 | 1,173 | 1,182 | 1,163 | 1,163 | -5 | -0.4% | 28,500 |
2016/03/29 | 1,177 | 1,182 | 1,161 | 1,168 | +1 | +0.1% | 17,100 |
2016/03/28 | 1,162 | 1,176 | 1,158 | 1,167 | +15 | +1.3% | 21,900 |
2016/03/25 | 1,125 | 1,154 | 1,122 | 1,152 | +22 | +1.9% | 16,400 |
2016/03/24 | 1,121 | 1,150 | 1,118 | 1,130 | -5 | -0.4% | 12,300 |
2016/03/23 | 1,142 | 1,159 | 1,126 | 1,135 | -1 | -0.1% | 18,200 |
2016/03/22 | 1,125 | 1,140 | 1,123 | 1,136 | +11 | +1% | 12,000 |
2016/03/18 | 1,126 | 1,142 | 1,110 | 1,125 | -5 | -0.4% | 53,400 |
2016/03/17 | 1,197 | 1,205 | 1,121 | 1,130 | -46 | -3.9% | 45,500 |
2016/03/16 | 1,177 | 1,201 | 1,176 | 1,176 | -7 | -0.6% | 13,100 |
2016/03/15 | 1,185 | 1,218 | 1,176 | 1,183 | +5 | +0.4% | 46,400 |
2016/03/14 | 1,180 | 1,180 | 1,161 | 1,178 | +5 | +0.4% | 34,100 |
2016/03/11 | 1,148 | 1,178 | 1,148 | 1,173 | +7 | +0.6% | 13,100 |
2016/03/10 | 1,158 | 1,180 | 1,150 | 1,166 | +19 | +1.7% | 23,200 |
2016/03/09 | 1,145 | 1,157 | 1,133 | 1,147 | -10 | -0.9% | 13,300 |
2016/03/08 | 1,170 | 1,173 | 1,133 | 1,157 | -10 | -0.9% | 13,500 |
2016/03/07 | 1,163 | 1,180 | 1,163 | 1,167 | +9 | +0.8% | 12,600 |
2016/03/04 | 1,150 | 1,169 | 1,150 | 1,158 | -8 | -0.7% | 14,100 |
2016/03/03 | 1,169 | 1,180 | 1,158 | 1,166 | ±0 | ±0% | 19,400 |
2016/03/02 | 1,164 | 1,177 | 1,147 | 1,166 | +32 | +2.8% | 17,300 |
2016/03/01 | 1,134 | 1,169 | 1,132 | 1,134 | ±0 | ±0% | 16,300 |
2016/02/29 | 1,190 | 1,192 | 1,132 | 1,134 | -42 | -3.6% | 25,600 |
2016/02/26 | 1,128 | 1,210 | 1,128 | 1,176 | +53 | +4.7% | 31,000 |
2016/02/25 | 1,102 | 1,149 | 1,102 | 1,123 | -5 | -0.4% | 54,300 |
2016/02/24 | 1,144 | 1,176 | 1,101 | 1,128 | -32 | -2.8% | 164,800 |
2016/02/23 | 1,187 | 1,199 | 1,160 | 1,160 | -37 | -3.1% | 34,500 |
2016/02/22 | 1,176 | 1,199 | 1,171 | 1,197 | +15 | +1.3% | 21,300 |
2016/02/19 | 1,192 | 1,196 | 1,165 | 1,182 | -22 | -1.8% | 19,600 |
2016/02/18 | 1,179 | 1,216 | 1,179 | 1,204 | +40 | +3.4% | 14,100 |
2016/02/17 | 1,199 | 1,219 | 1,151 | 1,164 | -44 | -3.6% | 27,500 |
2016/02/16 | 1,200 | 1,238 | 1,189 | 1,208 | +2 | +0.2% | 26,400 |
2016/02/15 | 1,276 | 1,288 | 1,180 | 1,206 | +104 | +9.4% | 38,500 |
2016/02/12 | 1,091 | 1,137 | 1,051 | 1,102 | -12 | -1.1% | 43,800 |
2016/02/10 | 1,188 | 1,199 | 1,094 | 1,114 | -103 | -8.5% | 89,700 |
2016/02/09 | 1,238 | 1,264 | 1,211 | 1,217 | -71 | -5.5% | 38,700 |
2016/02/08 | 1,200 | 1,298 | 1,200 | 1,288 | +40 | +3.2% | 25,000 |
2016/02/05 | 1,319 | 1,319 | 1,232 | 1,248 | -83 | -6.2% | 36,900 |
2016/02/04 | 1,291 | 1,333 | 1,283 | 1,331 | +40 | +3.1% | 35,800 |
2016/02/03 | 1,257 | 1,297 | 1,257 | 1,291 | -26 | -2% | 29,100 |
2016/02/02 | 1,380 | 1,380 | 1,317 | 1,317 | -73 | -5.3% | 41,300 |
2016/02/01 | 1,285 | 1,390 | 1,277 | 1,390 | +112 | +8.8% | 82,800 |
2016/01/29 | 1,271 | 1,290 | 1,230 | 1,278 | +3 | +0.2% | 35,400 |
2016/01/28 | 1,244 | 1,285 | 1,213 | 1,275 | +31 | +2.5% | 37,900 |
2016/01/27 | 1,241 | 1,286 | 1,235 | 1,244 | +21 | +1.7% | 71,800 |
2016/01/26 | 1,180 | 1,249 | 1,174 | 1,223 | +35 | +2.9% | 89,500 |
2016/01/25 | 1,127 | 1,189 | 1,127 | 1,188 | +96 | +8.8% | 61,500 |
2016/01/22 | 1,040 | 1,103 | 1,040 | 1,092 | +83 | +8.2% | 62,800 |
2016/01/21 | 1,068 | 1,148 | 1,001 | 1,009 | -81 | -7.4% | 97,900 |
2016/01/20 | 1,152 | 1,155 | 1,080 | 1,090 | -73 | -6.3% | 55,000 |
2101~
2150
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