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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,190 | 1,191 | 1,147 | 1,149 | -35 | -3% | 49,800 |
| 2015/10/30 | 1,200 | 1,200 | 1,172 | 1,184 | -10 | -0.8% | 36,100 |
| 2015/10/29 | 1,185 | 1,200 | 1,176 | 1,194 | +18 | +1.5% | 68,800 |
| 2015/10/28 | 1,170 | 1,178 | 1,152 | 1,176 | +8 | +0.7% | 39,500 |
| 2015/10/27 | 1,196 | 1,198 | 1,165 | 1,168 | -22 | -1.8% | 45,800 |
| 2015/10/26 | 1,211 | 1,211 | 1,187 | 1,190 | -8 | -0.7% | 55,800 |
| 2015/10/23 | 1,229 | 1,229 | 1,186 | 1,198 | +1 | +0.1% | 112,000 |
| 2015/10/22 | 1,200 | 1,208 | 1,184 | 1,197 | -8 | -0.7% | 62,900 |
| 2015/10/21 | 1,230 | 1,269 | 1,195 | 1,205 | -25 | -2% | 98,100 |
| 2015/10/20 | 1,270 | 1,271 | 1,228 | 1,230 | -33 | -2.6% | 58,400 |
| 2015/10/19 | 1,229 | 1,279 | 1,210 | 1,263 | +34 | +2.8% | 71,900 |
| 2015/10/16 | 1,270 | 1,270 | 1,207 | 1,229 | -41 | -3.2% | 142,800 |
| 2015/10/15 | 1,261 | 1,306 | 1,260 | 1,270 | -31 | -2.4% | 106,700 |
| 2015/10/14 | 1,354 | 1,382 | 1,300 | 1,301 | -113 | -8% | 145,600 |
| 2015/10/13 | 1,623 | 1,624 | 1,383 | 1,414 | -216 | -13.3% | 130,600 |
| 2015/10/09 | 1,590 | 1,647 | 1,565 | 1,630 | +31 | +1.9% | 62,600 |
| 2015/10/08 | 1,590 | 1,599 | 1,570 | 1,599 | +7 | +0.4% | 28,500 |
| 2015/10/07 | 1,548 | 1,592 | 1,514 | 1,592 | +5 | +0.3% | 32,800 |
| 2015/10/06 | 1,587 | 1,591 | 1,550 | 1,587 | +20 | +1.3% | 28,300 |
| 2015/10/05 | 1,583 | 1,583 | 1,550 | 1,567 | +24 | +1.6% | 13,300 |
| 2015/10/02 | 1,600 | 1,600 | 1,538 | 1,543 | -41 | -2.6% | 14,800 |
| 2015/10/01 | 1,575 | 1,594 | 1,558 | 1,584 | +33 | +2.1% | 29,500 |
| 2015/09/30 | 1,526 | 1,566 | 1,525 | 1,551 | +45 | +3% | 39,600 |
| 2015/09/29 | 1,513 | 1,549 | 1,506 | 1,506 | -34 | -2.2% | 51,100 |
| 2015/09/28 | 1,498 | 1,540 | 1,476 | 1,540 | +47 | +3.1% | 37,600 |
| 2015/09/25 | 1,476 | 1,493 | 1,457 | 1,493 | +11 | +0.7% | 25,300 |
| 2015/09/24 | 1,473 | 1,500 | 1,469 | 1,482 | +1 | +0.1% | 27,300 |
| 2015/09/18 | 1,500 | 1,503 | 1,450 | 1,481 | -15 | -1% | 50,600 |
| 2015/09/17 | 1,408 | 1,503 | 1,407 | 1,496 | +97 | +6.9% | 110,500 |
| 2015/09/16 | 1,380 | 1,400 | 1,352 | 1,399 | +36 | +2.6% | 27,400 |
| 2015/09/15 | 1,400 | 1,400 | 1,347 | 1,363 | -4 | -0.3% | 19,100 |
| 2015/09/14 | 1,398 | 1,404 | 1,361 | 1,367 | -33 | -2.4% | 18,600 |
| 2015/09/11 | 1,380 | 1,428 | 1,380 | 1,400 | +15 | +1.1% | 32,100 |
| 2015/09/10 | 1,367 | 1,394 | 1,316 | 1,385 | -7 | -0.5% | 33,500 |
| 2015/09/09 | 1,361 | 1,399 | 1,307 | 1,392 | +79 | +6% | 62,400 |
| 2015/09/08 | 1,300 | 1,339 | 1,265 | 1,313 | +11 | +0.8% | 53,900 |
| 2015/09/07 | 1,299 | 1,324 | 1,216 | 1,302 | -4 | -0.3% | 49,800 |
| 2015/09/04 | 1,280 | 1,326 | 1,252 | 1,306 | +21 | +1.6% | 83,900 |
| 2015/09/03 | 1,242 | 1,297 | 1,242 | 1,285 | +65 | +5.3% | 37,800 |
| 2015/09/02 | 1,150 | 1,259 | 1,150 | 1,220 | ±0 | ±0% | 41,300 |
| 2015/09/01 | 1,281 | 1,281 | 1,211 | 1,220 | -73 | -5.6% | 41,400 |
| 2015/08/31 | 1,300 | 1,300 | 1,275 | 1,293 | +3 | +0.2% | 32,500 |
| 2015/08/28 | 1,330 | 1,330 | 1,272 | 1,290 | +2 | +0.2% | 38,300 |
| 2015/08/27 | 1,300 | 1,328 | 1,272 | 1,288 | -42 | -3.2% | 55,400 |
| 2015/08/26 | 1,210 | 1,330 | 1,166 | 1,330 | +209 | +18.6% | 114,100 |
| 2015/08/25 | 1,100 | 1,255 | 1,060 | 1,121 | -153 | -12% | 213,700 |
| 2015/08/24 | 1,347 | 1,392 | 1,181 | 1,274 | -128 | -9.1% | 201,200 |
| 2015/08/21 | 1,425 | 1,449 | 1,380 | 1,402 | -38 | -2.6% | 77,600 |
| 2015/08/20 | 1,455 | 1,469 | 1,435 | 1,440 | -6 | -0.4% | 18,700 |
| 2015/08/19 | 1,475 | 1,475 | 1,446 | 1,446 | -25 | -1.7% | 21,900 |
2201～
2250
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
