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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,511 | 1,511 | 1,455 | 1,471 | +1 | +0.1% | 85,400 |
| 2015/08/17 | 1,444 | 1,474 | 1,444 | 1,470 | +35 | +2.4% | 25,600 |
| 2015/08/14 | 1,460 | 1,465 | 1,435 | 1,435 | -10 | -0.7% | 19,400 |
| 2015/08/13 | 1,420 | 1,455 | 1,420 | 1,445 | +13 | +0.9% | 24,500 |
| 2015/08/12 | 1,454 | 1,454 | 1,426 | 1,432 | -18 | -1.2% | 21,000 |
| 2015/08/11 | 1,444 | 1,466 | 1,443 | 1,450 | +4 | +0.3% | 20,800 |
| 2015/08/10 | 1,458 | 1,469 | 1,443 | 1,446 | -11 | -0.8% | 26,900 |
| 2015/08/07 | 1,471 | 1,471 | 1,440 | 1,457 | -12 | -0.8% | 29,400 |
| 2015/08/06 | 1,446 | 1,473 | 1,426 | 1,469 | +37 | +2.6% | 45,800 |
| 2015/08/05 | 1,431 | 1,447 | 1,421 | 1,432 | -18 | -1.2% | 52,700 |
| 2015/08/04 | 1,449 | 1,462 | 1,425 | 1,450 | -1 | -0.1% | 42,000 |
| 2015/08/03 | 1,476 | 1,476 | 1,435 | 1,451 | -32 | -2.2% | 56,400 |
| 2015/07/31 | 1,461 | 1,483 | 1,423 | 1,483 | +22 | +1.5% | 91,600 |
| 2015/07/30 | 1,492 | 1,496 | 1,452 | 1,461 | -21 | -1.4% | 38,500 |
| 2015/07/29 | 1,489 | 1,509 | 1,482 | 1,482 | +2 | +0.1% | 26,200 |
| 2015/07/28 | 1,457 | 1,487 | 1,440 | 1,480 | -7 | -0.5% | 43,200 |
| 2015/07/27 | 1,512 | 1,512 | 1,475 | 1,487 | -41 | -2.7% | 47,500 |
| 2015/07/24 | 1,560 | 1,560 | 1,507 | 1,528 | -45 | -2.9% | 56,000 |
| 2015/07/23 | 1,500 | 1,587 | 1,500 | 1,573 | +74 | +4.9% | 167,700 |
| 2015/07/22 | 1,502 | 1,506 | 1,473 | 1,499 | -7 | -0.5% | 55,600 |
| 2015/07/21 | 1,468 | 1,515 | 1,468 | 1,506 | +53 | +3.6% | 100,000 |
| 2015/07/17 | 1,468 | 1,468 | 1,443 | 1,453 | -22 | -1.5% | 64,300 |
| 2015/07/16 | 1,456 | 1,491 | 1,433 | 1,475 | +15 | +1% | 78,900 |
| 2015/07/15 | 1,482 | 1,498 | 1,445 | 1,460 | -22 | -1.5% | 91,300 |
| 2015/07/14 | 1,500 | 1,509 | 1,472 | 1,482 | -6 | -0.4% | 80,100 |
| 2015/07/13 | 1,550 | 1,550 | 1,472 | 1,488 | +20 | +1.4% | 171,300 |
| 2015/07/10 | 1,735 | 1,747 | 1,462 | 1,468 | -243 | -14.2% | 380,900 |
| 2015/07/09 | 1,568 | 1,715 | 1,477 | 1,711 | +88 | +5.4% | 197,500 |
| 2015/07/08 | 1,610 | 1,632 | 1,550 | 1,623 | -12 | -0.7% | 109,300 |
| 2015/07/07 | 1,569 | 1,638 | 1,566 | 1,635 | +86 | +5.6% | 159,100 |
| 2015/07/06 | 1,529 | 1,558 | 1,519 | 1,549 | +19 | +1.2% | 125,300 |
| 2015/07/03 | 1,505 | 1,534 | 1,471 | 1,530 | +39 | +2.6% | 115,400 |
| 2015/07/02 | 1,491 | 1,510 | 1,454 | 1,491 | +59 | +4.1% | 62,700 |
| 2015/07/01 | 1,427 | 1,455 | 1,427 | 1,432 | +8 | +0.6% | 30,900 |
| 2015/06/30 | 1,400 | 1,431 | 1,398 | 1,424 | +3 | +0.2% | 34,000 |
| 2015/06/29 | 1,419 | 1,449 | 1,403 | 1,421 | -30 | -2.1% | 34,400 |
| 2015/06/26 | 1,475 | 1,476 | 1,450 | 1,451 | -25 | -1.7% | 37,300 |
| 2015/06/25 | 1,490 | 1,502 | 1,473 | 1,476 | -30 | -2% | 28,300 |
| 2015/06/24 | 1,527 | 1,527 | 1,490 | 1,506 | -21 | -1.4% | 49,800 |
| 2015/06/23 | 1,475 | 1,529 | 1,461 | 1,527 | +62 | +4.2% | 82,500 |
| 2015/06/22 | 1,428 | 1,472 | 1,428 | 1,465 | +38 | +2.7% | 35,200 |
| 2015/06/19 | 1,428 | 1,436 | 1,419 | 1,427 | -1 | -0.1% | 21,200 |
| 2015/06/18 | 1,450 | 1,450 | 1,417 | 1,428 | -3 | -0.2% | 31,100 |
| 2015/06/17 | 1,465 | 1,465 | 1,416 | 1,431 | -4 | -0.3% | 38,600 |
| 2015/06/16 | 1,486 | 1,498 | 1,428 | 1,435 | -67 | -4.5% | 77,400 |
| 2015/06/15 | 1,519 | 1,519 | 1,486 | 1,502 | +7 | +0.5% | 19,200 |
| 2015/06/12 | 1,480 | 1,505 | 1,476 | 1,495 | +20 | +1.4% | 27,700 |
| 2015/06/11 | 1,432 | 1,478 | 1,432 | 1,475 | +48 | +3.4% | 19,500 |
| 2015/06/10 | 1,451 | 1,467 | 1,421 | 1,427 | -41 | -2.8% | 34,200 |
| 2015/06/09 | 1,510 | 1,510 | 1,431 | 1,468 | -42 | -2.8% | 42,200 |
2251～
2300
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
