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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 1,180 | 1,189 | 1,148 | 1,163 | -26 | -2.2% | 83,400 |
| 2016/01/18 | 1,200 | 1,207 | 1,168 | 1,189 | +40 | +3.5% | 94,400 |
| 2016/01/15 | 1,177 | 1,214 | 1,144 | 1,149 | -16 | -1.4% | 101,400 |
| 2016/01/14 | 1,089 | 1,180 | 1,075 | 1,165 | +29 | +2.6% | 141,600 |
| 2016/01/13 | 1,018 | 1,136 | 1,016 | 1,136 | +150 | +15.2% | 131,500 |
| 2016/01/12 | 1,050 | 1,064 | 978 | 986 | -55 | -5.3% | 71,400 |
| 2016/01/08 | 1,039 | 1,056 | 1,028 | 1,041 | +1 | +0.1% | 22,400 |
| 2016/01/07 | 1,052 | 1,089 | 1,039 | 1,040 | -27 | -2.5% | 35,300 |
| 2016/01/06 | 1,085 | 1,095 | 1,060 | 1,067 | -6 | -0.6% | 24,100 |
| 2016/01/05 | 1,097 | 1,110 | 1,061 | 1,073 | -37 | -3.3% | 45,500 |
| 2016/01/04 | 1,130 | 1,150 | 1,106 | 1,110 | -7 | -0.6% | 60,600 |
| 2015/12/30 | 1,080 | 1,119 | 1,080 | 1,117 | +41 | +3.8% | 44,800 |
| 2015/12/29 | 1,039 | 1,078 | 1,039 | 1,076 | +37 | +3.6% | 27,700 |
| 2015/12/28 | 1,040 | 1,060 | 1,036 | 1,039 | +19 | +1.9% | 34,800 |
| 2015/12/25 | 1,014 | 1,037 | 1,012 | 1,020 | +8 | +0.8% | 45,400 |
| 2015/12/24 | 1,036 | 1,046 | 1,010 | 1,012 | -25 | -2.4% | 45,100 |
| 2015/12/22 | 1,033 | 1,057 | 1,033 | 1,037 | +1 | +0.1% | 42,600 |
| 2015/12/21 | 1,021 | 1,039 | 1,015 | 1,036 | +15 | +1.5% | 53,500 |
| 2015/12/18 | 1,052 | 1,061 | 1,021 | 1,021 | -43 | -4% | 81,800 |
| 2015/12/17 | 1,056 | 1,083 | 1,038 | 1,064 | +8 | +0.8% | 71,700 |
| 2015/12/16 | 1,078 | 1,078 | 1,055 | 1,056 | -15 | -1.4% | 26,300 |
| 2015/12/15 | 1,073 | 1,096 | 1,071 | 1,071 | -2 | -0.2% | 29,300 |
| 2015/12/14 | 1,070 | 1,084 | 1,028 | 1,073 | -27 | -2.5% | 76,700 |
| 2015/12/11 | 1,116 | 1,119 | 1,096 | 1,100 | -3 | -0.3% | 42,900 |
| 2015/12/10 | 1,137 | 1,150 | 1,096 | 1,103 | -34 | -3% | 71,900 |
| 2015/12/09 | 1,154 | 1,169 | 1,137 | 1,137 | -17 | -1.5% | 41,000 |
| 2015/12/08 | 1,191 | 1,206 | 1,152 | 1,154 | -40 | -3.4% | 55,500 |
| 2015/12/07 | 1,191 | 1,220 | 1,191 | 1,194 | +3 | +0.3% | 20,800 |
| 2015/12/04 | 1,182 | 1,215 | 1,182 | 1,191 | -20 | -1.7% | 43,100 |
| 2015/12/03 | 1,220 | 1,224 | 1,195 | 1,211 | -20 | -1.6% | 48,900 |
| 2015/12/02 | 1,231 | 1,235 | 1,214 | 1,231 | -8 | -0.6% | 25,300 |
| 2015/12/01 | 1,228 | 1,243 | 1,225 | 1,239 | +24 | +2% | 32,700 |
| 2015/11/30 | 1,260 | 1,262 | 1,205 | 1,215 | -47 | -3.7% | 55,300 |
| 2015/11/27 | 1,275 | 1,280 | 1,260 | 1,262 | -22 | -1.7% | 18,100 |
| 2015/11/26 | 1,297 | 1,297 | 1,271 | 1,284 | +13 | +1% | 35,100 |
| 2015/11/25 | 1,288 | 1,291 | 1,271 | 1,271 | -17 | -1.3% | 24,200 |
| 2015/11/24 | 1,275 | 1,294 | 1,275 | 1,288 | +12 | +0.9% | 45,600 |
| 2015/11/20 | 1,252 | 1,282 | 1,252 | 1,276 | +16 | +1.3% | 45,000 |
| 2015/11/19 | 1,308 | 1,319 | 1,250 | 1,260 | -66 | -5% | 115,300 |
| 2015/11/18 | 1,295 | 1,339 | 1,293 | 1,326 | +38 | +3% | 77,900 |
| 2015/11/17 | 1,266 | 1,319 | 1,238 | 1,288 | +52 | +4.2% | 120,700 |
| 2015/11/16 | 1,266 | 1,266 | 1,232 | 1,236 | -33 | -2.6% | 49,100 |
| 2015/11/13 | 1,253 | 1,278 | 1,235 | 1,269 | -6 | -0.5% | 71,300 |
| 2015/11/12 | 1,250 | 1,290 | 1,232 | 1,275 | +77 | +6.4% | 158,100 |
| 2015/11/11 | 1,220 | 1,225 | 1,185 | 1,198 | -6 | -0.5% | 47,500 |
| 2015/11/10 | 1,153 | 1,208 | 1,153 | 1,204 | +45 | +3.9% | 120,600 |
| 2015/11/09 | 1,165 | 1,180 | 1,145 | 1,159 | -1 | -0.1% | 52,000 |
| 2015/11/06 | 1,128 | 1,165 | 1,127 | 1,160 | +32 | +2.8% | 47,500 |
| 2015/11/05 | 1,169 | 1,172 | 1,127 | 1,128 | -41 | -3.5% | 45,800 |
| 2015/11/04 | 1,164 | 1,194 | 1,164 | 1,169 | +20 | +1.7% | 36,600 |
2151～
2200
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
