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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 1,373.5 | 1,384.5 | 1,335.5 | 1,344.5 | -17 | -1.2% | 25,400 |
| 2015/03/23 | 1,387 | 1,391 | 1,350 | 1,361.5 | -16.5 | -1.2% | 33,200 |
| 2015/03/20 | 1,343 | 1,384 | 1,340.5 | 1,378 | +34 | +2.5% | 51,800 |
| 2015/03/19 | 1,357 | 1,364 | 1,335.5 | 1,344 | -6 | -0.4% | 43,200 |
| 2015/03/18 | 1,335.5 | 1,357.5 | 1,325 | 1,350 | -4 | -0.3% | 41,800 |
| 2015/03/17 | 1,341 | 1,355 | 1,317 | 1,354 | +11 | +0.8% | 49,200 |
| 2015/03/16 | 1,350 | 1,365 | 1,328.5 | 1,343 | -1 | -0.1% | 43,200 |
| 2015/03/13 | 1,316.5 | 1,361 | 1,296 | 1,344 | +31.5 | +2.4% | 115,200 |
| 2015/03/12 | 1,330 | 1,343 | 1,305.5 | 1,312.5 | -15 | -1.1% | 49,600 |
| 2015/03/11 | 1,345.5 | 1,357.5 | 1,326 | 1,327.5 | -41.5 | -3% | 57,000 |
| 2015/03/10 | 1,396 | 1,396.5 | 1,355 | 1,369 | -10 | -0.7% | 50,000 |
| 2015/03/09 | 1,331 | 1,387.5 | 1,331 | 1,379 | +30.5 | +2.3% | 56,000 |
| 2015/03/06 | 1,330 | 1,355 | 1,325.5 | 1,348.5 | +18 | +1.4% | 33,800 |
| 2015/03/05 | 1,301 | 1,338 | 1,301 | 1,330.5 | +30.5 | +2.3% | 40,400 |
| 2015/03/04 | 1,274 | 1,302.5 | 1,257.5 | 1,300 | +18 | +1.4% | 64,400 |
| 2015/03/03 | 1,322 | 1,332.5 | 1,280 | 1,282 | -60 | -4.5% | 82,200 |
| 2015/03/02 | 1,367.5 | 1,371 | 1,337.5 | 1,342 | -36.5 | -2.6% | 48,000 |
| 2015/02/27 | 1,370.5 | 1,382 | 1,358 | 1,378.5 | +4.5 | +0.3% | 27,200 |
| 2015/02/26 | 1,365.5 | 1,374.5 | 1,353 | 1,374 | +8.5 | +0.6% | 21,200 |
| 2015/02/25 | 1,350 | 1,372 | 1,338.5 | 1,365.5 | -2.5 | -0.2% | 60,600 |
| 2015/02/24 | 1,405 | 1,405 | 1,365 | 1,368 | -37.5 | -2.7% | 52,200 |
| 2015/02/23 | 1,385 | 1,407.5 | 1,377.5 | 1,405.5 | +23 | +1.7% | 33,400 |
| 2015/02/20 | 1,387.5 | 1,399.5 | 1,372 | 1,382.5 | -18.5 | -1.3% | 25,200 |
| 2015/02/19 | 1,350.5 | 1,405.5 | 1,350.5 | 1,401 | +48.5 | +3.6% | 36,200 |
| 2015/02/18 | 1,350.5 | 1,374.5 | 1,345.5 | 1,352.5 | -13.5 | -1% | 47,600 |
| 2015/02/17 | 1,364 | 1,382 | 1,335 | 1,366 | -11.5 | -0.8% | 59,600 |
| 2015/02/16 | 1,420 | 1,433.5 | 1,375.5 | 1,377.5 | -55.5 | -3.9% | 77,600 |
| 2015/02/13 | 1,450 | 1,450 | 1,431 | 1,433 | -12.5 | -0.9% | 37,400 |
| 2015/02/12 | 1,450 | 1,465 | 1,428.5 | 1,445.5 | -3.5 | -0.2% | 57,400 |
| 2015/02/10 | 1,430 | 1,449 | 1,420 | 1,449 | +5 | +0.3% | 30,600 |
| 2015/02/09 | 1,412 | 1,461.5 | 1,407 | 1,444 | +29 | +2% | 48,600 |
| 2015/02/06 | 1,470 | 1,470 | 1,401 | 1,415 | -30.5 | -2.1% | 36,000 |
| 2015/02/05 | 1,419 | 1,462.5 | 1,405 | 1,445.5 | +22.5 | +1.6% | 29,400 |
| 2015/02/04 | 1,409 | 1,439 | 1,395 | 1,423 | +8.5 | +0.6% | 49,200 |
| 2015/02/03 | 1,457.5 | 1,472.5 | 1,400 | 1,414.5 | -47 | -3.2% | 57,200 |
| 2015/02/02 | 1,434.5 | 1,474 | 1,413 | 1,461.5 | +2.5 | +0.2% | 66,400 |
| 2015/01/30 | 1,505 | 1,585 | 1,456 | 1,459 | -46 | -3.1% | 127,000 |
| 2015/01/29 | 1,446 | 1,542.5 | 1,446 | 1,505 | +16 | +1.1% | 260,800 |
| 2015/01/28 | 1,414.5 | 1,490 | 1,414.5 | 1,489 | +98.5 | +7.1% | 127,200 |
| 2015/01/27 | 1,418.5 | 1,418.5 | 1,385 | 1,390.5 | -28 | -2% | 46,800 |
| 2015/01/26 | 1,365 | 1,438.5 | 1,362.5 | 1,418.5 | +43 | +3.1% | 91,200 |
| 2015/01/23 | 1,450 | 1,456 | 1,369 | 1,375.5 | -102 | -6.9% | 143,000 |
| 2015/01/22 | 1,502.5 | 1,547.5 | 1,465 | 1,477.5 | -47.5 | -3.1% | 91,600 |
| 2015/01/21 | 1,474 | 1,547.5 | 1,455 | 1,525 | +39 | +2.6% | 82,600 |
| 2015/01/20 | 1,415 | 1,507.5 | 1,415 | 1,486 | +71 | +5% | 126,000 |
| 2015/01/19 | 1,400 | 1,434.5 | 1,377.5 | 1,415 | +65 | +4.8% | 119,400 |
| 2015/01/16 | 1,279.5 | 1,350 | 1,268.5 | 1,350 | +49.5 | +3.8% | 106,400 |
| 2015/01/15 | 1,312.5 | 1,354.5 | 1,250 | 1,300.5 | -28.5 | -2.1% | 125,400 |
| 2015/01/14 | 1,297.5 | 1,358.5 | 1,255 | 1,329 | +34 | +2.6% | 179,200 |
| 2015/01/13 | 1,255 | 1,300 | 1,254.5 | 1,295 | +43 | +3.4% | 87,000 |
2351～
2400
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
