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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 1,508 | 1,518 | 1,496 | 1,510 | +5 | +0.3% | 17,300 |
| 2015/06/05 | 1,490 | 1,518 | 1,490 | 1,505 | +8 | +0.5% | 23,900 |
| 2015/06/04 | 1,519 | 1,519 | 1,482 | 1,497 | -11 | -0.7% | 31,900 |
| 2015/06/03 | 1,499 | 1,510 | 1,482 | 1,508 | +11 | +0.7% | 23,900 |
| 2015/06/02 | 1,474 | 1,507 | 1,474 | 1,497 | +23 | +1.6% | 21,000 |
| 2015/06/01 | 1,456 | 1,483 | 1,456 | 1,474 | -12 | -0.8% | 33,100 |
| 2015/05/29 | 1,498 | 1,499 | 1,481 | 1,486 | -12 | -0.8% | 36,300 |
| 2015/05/28 | 1,507 | 1,511 | 1,485 | 1,498 | -9 | -0.6% | 21,800 |
| 2015/05/27 | 1,500 | 1,521 | 1,489 | 1,507 | -10.5 | -0.7% | 19,300 |
| 2015/05/26 | 1,522.5 | 1,527.5 | 1,510 | 1,517.5 | -2.5 | -0.2% | 39,400 |
| 2015/05/25 | 1,517.5 | 1,522.5 | 1,510 | 1,520 | +17.5 | +1.2% | 24,400 |
| 2015/05/22 | 1,515 | 1,517.5 | 1,496.5 | 1,502.5 | -17.5 | -1.2% | 41,200 |
| 2015/05/21 | 1,520 | 1,525 | 1,515 | 1,520 | ±0 | ±0% | 19,600 |
| 2015/05/20 | 1,520 | 1,522.5 | 1,512.5 | 1,520 | +5 | +0.3% | 28,800 |
| 2015/05/19 | 1,512.5 | 1,540 | 1,507.5 | 1,515 | -32.5 | -2.1% | 161,000 |
| 2015/05/18 | 1,560 | 1,580 | 1,547.5 | 1,547.5 | -15 | -1% | 42,800 |
| 2015/05/15 | 1,570 | 1,580 | 1,552.5 | 1,562.5 | +10 | +0.6% | 22,400 |
| 2015/05/14 | 1,570 | 1,570 | 1,547.5 | 1,552.5 | -17.5 | -1.1% | 13,600 |
| 2015/05/13 | 1,572.5 | 1,577.5 | 1,540 | 1,570 | +7.5 | +0.5% | 40,000 |
| 2015/05/12 | 1,567.5 | 1,567.5 | 1,550 | 1,562.5 | -15 | -1% | 21,800 |
| 2015/05/11 | 1,585 | 1,597.5 | 1,560 | 1,577.5 | -22.5 | -1.4% | 18,600 |
| 2015/05/08 | 1,595 | 1,620 | 1,562.5 | 1,600 | +5 | +0.3% | 27,000 |
| 2015/05/07 | 1,630 | 1,630 | 1,590 | 1,595 | -35 | -2.1% | 33,400 |
| 2015/05/01 | 1,642.5 | 1,642.5 | 1,592.5 | 1,630 | -12.5 | -0.8% | 56,800 |
| 2015/04/30 | 1,595 | 1,667.5 | 1,580 | 1,642.5 | +75 | +4.8% | 91,800 |
| 2015/04/28 | 1,545 | 1,592.5 | 1,535 | 1,567.5 | +22.5 | +1.5% | 86,400 |
| 2015/04/27 | 1,575 | 1,580 | 1,535 | 1,545 | -20 | -1.3% | 38,000 |
| 2015/04/24 | 1,587.5 | 1,587.5 | 1,555 | 1,565 | -22.5 | -1.4% | 29,800 |
| 2015/04/23 | 1,560 | 1,600 | 1,560 | 1,587.5 | +17.5 | +1.1% | 53,800 |
| 2015/04/22 | 1,577.5 | 1,597.5 | 1,567.5 | 1,570 | -40 | -2.5% | 55,000 |
| 2015/04/21 | 1,595 | 1,622.5 | 1,562.5 | 1,610 | +22.5 | +1.4% | 79,600 |
| 2015/04/20 | 1,525 | 1,597.5 | 1,512.5 | 1,587.5 | +42.5 | +2.8% | 44,000 |
| 2015/04/17 | 1,572.5 | 1,602.5 | 1,537.5 | 1,545 | -27.5 | -1.7% | 73,000 |
| 2015/04/16 | 1,650 | 1,652.5 | 1,552.5 | 1,572.5 | -72.5 | -4.4% | 85,000 |
| 2015/04/15 | 1,660 | 1,692.5 | 1,585 | 1,645 | +5 | +0.3% | 138,600 |
| 2015/04/14 | 1,620 | 1,655 | 1,550 | 1,640 | +172.5 | +11.8% | 269,600 |
| 2015/04/13 | 1,550 | 1,550 | 1,451.5 | 1,467.5 | -107.5 | -6.8% | 177,000 |
| 2015/04/10 | 1,439.5 | 1,575 | 1,416 | 1,575 | +152.5 | +10.7% | 233,000 |
| 2015/04/09 | 1,423.5 | 1,425 | 1,407.5 | 1,422.5 | +16.5 | +1.2% | 54,200 |
| 2015/04/08 | 1,389 | 1,410 | 1,375 | 1,406 | +30 | +2.2% | 65,000 |
| 2015/04/07 | 1,380 | 1,386 | 1,365 | 1,376 | +6 | +0.4% | 38,400 |
| 2015/04/06 | 1,349 | 1,372.5 | 1,348 | 1,370 | +26.5 | +2% | 32,800 |
| 2015/04/03 | 1,341 | 1,343.5 | 1,328 | 1,343.5 | +6 | +0.4% | 16,600 |
| 2015/04/02 | 1,335 | 1,346 | 1,325 | 1,337.5 | -1.5 | -0.1% | 21,000 |
| 2015/04/01 | 1,307 | 1,340 | 1,296 | 1,339 | +32 | +2.4% | 28,800 |
| 2015/03/31 | 1,322.5 | 1,322.5 | 1,299 | 1,307 | +8 | +0.6% | 16,400 |
| 2015/03/30 | 1,290 | 1,304.5 | 1,275 | 1,299 | +11.5 | +0.9% | 22,400 |
| 2015/03/27 | 1,299 | 1,318.5 | 1,275 | 1,287.5 | -11.5 | -0.9% | 30,200 |
| 2015/03/26 | 1,310 | 1,315.5 | 1,280.5 | 1,299 | -21 | -1.6% | 41,000 |
| 2015/03/25 | 1,327.5 | 1,344 | 1,310 | 1,320 | -24.5 | -1.8% | 40,600 |
2301～
2350
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
