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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 1,238.5 | 1,257.5 | 1,238.5 | 1,252 | +13.5 | +1.1% | 26,600 |
| 2015/01/08 | 1,240 | 1,260 | 1,225.5 | 1,238.5 | -8 | -0.6% | 29,200 |
| 2015/01/07 | 1,304.5 | 1,305 | 1,245.5 | 1,246.5 | -54 | -4.2% | 63,000 |
| 2015/01/06 | 1,289.5 | 1,314 | 1,280.5 | 1,300.5 | -19.5 | -1.5% | 55,000 |
| 2015/01/05 | 1,250 | 1,324.5 | 1,249.5 | 1,320 | +76.5 | +6.2% | 105,600 |
| 2014/12/30 | 1,232.5 | 1,243.5 | 1,210.5 | 1,243.5 | +16 | +1.3% | 82,000 |
| 2014/12/29 | 1,234.5 | 1,245 | 1,216 | 1,227.5 | +17.5 | +1.4% | 98,800 |
| 2014/12/26 | 1,170 | 1,214 | 1,153.5 | 1,210 | +65 | +5.7% | 126,600 |
| 2014/12/25 | 1,099 | 1,175 | 1,070.5 | 1,145 | +53.5 | +4.9% | 106,400 |
| 2014/12/24 | 1,094.5 | 1,105 | 1,082.5 | 1,091.5 | +9 | +0.8% | 47,800 |
| 2014/12/22 | 1,075 | 1,083 | 1,075 | 1,082.5 | +7.5 | +0.7% | 38,400 |
| 2014/12/19 | 1,099.5 | 1,100.5 | 1,074.5 | 1,075 | -7 | -0.6% | 43,200 |
| 2014/12/18 | 1,079 | 1,095 | 1,075 | 1,082 | ±0 | ±0% | 45,200 |
| 2014/12/17 | 1,086.5 | 1,093 | 1,078 | 1,082 | -15 | -1.4% | 38,800 |
| 2014/12/16 | 1,112.5 | 1,112.5 | 1,095 | 1,097 | -40.5 | -3.6% | 35,200 |
| 2014/12/15 | 1,095.5 | 1,139.5 | 1,083.5 | 1,137.5 | +42 | +3.8% | 75,200 |
| 2014/12/12 | 1,112.5 | 1,125 | 1,095.5 | 1,095.5 | -20.5 | -1.8% | 53,200 |
| 2014/12/11 | 1,100 | 1,118.5 | 1,086 | 1,116 | +6 | +0.5% | 47,400 |
| 2014/12/10 | 1,112 | 1,135 | 1,103 | 1,110 | -23 | -2% | 40,000 |
| 2014/12/09 | 1,135 | 1,139.5 | 1,127.5 | 1,133 | -14.5 | -1.3% | 33,800 |
| 2014/12/08 | 1,158 | 1,158 | 1,125.5 | 1,147.5 | -5.5 | -0.5% | 41,200 |
| 2014/12/05 | 1,130 | 1,155 | 1,130 | 1,153 | +26 | +2.3% | 69,400 |
| 2014/12/04 | 1,131.5 | 1,140 | 1,125 | 1,127 | -16 | -1.4% | 63,000 |
| 2014/12/03 | 1,164.5 | 1,165 | 1,130 | 1,143 | -18 | -1.6% | 100,400 |
| 2014/12/02 | 1,161.5 | 1,165.5 | 1,156 | 1,161 | -24 | -2% | 131,400 |
| 2014/12/01 | 1,183 | 1,190 | 1,170 | 1,185 | +24.5 | +2.1% | 51,400 |
| 2014/11/28 | 1,134 | 1,179.5 | 1,110 | 1,160.5 | +16.5 | +1.4% | 47,400 |
| 2014/11/27 | 1,175.5 | 1,179.5 | 1,125 | 1,144 | -23.5 | -2% | 43,400 |
| 2014/11/26 | 1,197.5 | 1,197.5 | 1,163.5 | 1,167.5 | -9.5 | -0.8% | 19,000 |
| 2014/11/25 | 1,200 | 1,210 | 1,175.5 | 1,177 | -13 | -1.1% | 26,200 |
| 2014/11/21 | 1,194 | 1,194 | 1,158 | 1,190 | +10.5 | +0.9% | 29,400 |
| 2014/11/20 | 1,175 | 1,194.5 | 1,155 | 1,179.5 | +8.5 | +0.7% | 34,200 |
| 2014/11/19 | 1,171 | 1,172 | 1,140 | 1,171 | ±0 | ±0% | 37,400 |
| 2014/11/18 | 1,119 | 1,177 | 1,102.5 | 1,171 | +27 | +2.4% | 60,600 |
| 2014/11/17 | 1,140.5 | 1,225 | 1,130.5 | 1,144 | +78.5 | +7.4% | 166,600 |
| 2014/11/14 | 1,045 | 1,084.5 | 1,037.5 | 1,065.5 | +1.5 | +0.1% | 43,800 |
| 2014/11/13 | 1,105 | 1,105 | 1,050 | 1,064 | -59.5 | -5.3% | 68,000 |
| 2014/11/12 | 1,140 | 1,148.5 | 1,110 | 1,123.5 | +8.5 | +0.8% | 38,200 |
| 2014/11/11 | 1,122.5 | 1,131 | 1,103.5 | 1,115 | -15 | -1.3% | 38,000 |
| 2014/11/10 | 1,140 | 1,159 | 1,121.5 | 1,130 | -35 | -3% | 81,000 |
| 2014/11/07 | 1,100.5 | 1,175 | 1,092.5 | 1,165 | +67.5 | +6.2% | 65,200 |
| 2014/11/06 | 1,106 | 1,107 | 1,089 | 1,097.5 | -2.5 | -0.2% | 59,000 |
| 2014/11/05 | 1,120.5 | 1,121 | 1,082.5 | 1,100 | -25 | -2.2% | 73,800 |
| 2014/11/04 | 1,165 | 1,174.5 | 1,119.5 | 1,125 | -76.5 | -6.4% | 84,200 |
| 2014/10/31 | 1,220 | 1,244.5 | 1,182.5 | 1,201.5 | -58.5 | -4.6% | 87,200 |
| 2014/10/30 | 1,220 | 1,285 | 1,220 | 1,260 | +27.5 | +2.2% | 57,600 |
| 2014/10/29 | 1,215 | 1,250 | 1,215 | 1,232.5 | +15 | +1.2% | 49,000 |
| 2014/10/28 | 1,219.5 | 1,234 | 1,184.5 | 1,217.5 | +18.5 | +1.5% | 53,800 |
| 2014/10/27 | 1,161 | 1,237 | 1,144 | 1,199 | +63 | +5.5% | 92,400 |
| 2014/10/24 | 1,150 | 1,195 | 1,116 | 1,136 | -28.5 | -2.4% | 49,600 |
2401～
2450
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
