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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,325 | 1,330 | 1,296 | 1,329 | +15 | +1.1% | 164,700 |
| 2024/01/30 | 1,310 | 1,326 | 1,294 | 1,314 | -6 | -0.5% | 305,100 |
| 2024/01/29 | 1,295 | 1,360 | 1,294 | 1,320 | +34 | +2.6% | 531,900 |
| 2024/01/26 | 1,214 | 1,290 | 1,209 | 1,286 | +73 | +6% | 468,700 |
| 2024/01/25 | 1,225 | 1,228 | 1,194 | 1,213 | -18 | -1.5% | 239,200 |
| 2024/01/24 | 1,206 | 1,231 | 1,195 | 1,231 | +23 | +1.9% | 189,800 |
| 2024/01/23 | 1,228 | 1,231 | 1,206 | 1,208 | -6 | -0.5% | 248,700 |
| 2024/01/22 | 1,209 | 1,217 | 1,201 | 1,214 | +4 | +0.3% | 247,400 |
| 2024/01/19 | 1,193 | 1,218 | 1,185 | 1,210 | +19 | +1.6% | 272,100 |
| 2024/01/18 | 1,169 | 1,195 | 1,164 | 1,191 | +16 | +1.4% | 290,500 |
| 2024/01/17 | 1,218 | 1,226 | 1,175 | 1,175 | -51 | -4.2% | 593,900 |
| 2024/01/16 | 1,305 | 1,327 | 1,226 | 1,226 | -79 | -6.1% | 641,200 |
| 2024/01/15 | 1,210 | 1,306 | 1,204 | 1,305 | +5 | +0.4% | 715,700 |
| 2024/01/12 | 1,290 | 1,325 | 1,278 | 1,300 | -20 | -1.5% | 506,600 |
| 2024/01/11 | 1,319 | 1,325 | 1,303 | 1,320 | +2 | +0.2% | 259,000 |
| 2024/01/10 | 1,325 | 1,338 | 1,311 | 1,318 | -6 | -0.5% | 345,500 |
| 2024/01/09 | 1,262 | 1,326 | 1,250 | 1,324 | +85 | +6.9% | 515,900 |
| 2024/01/05 | 1,302 | 1,309 | 1,239 | 1,239 | -63 | -4.8% | 415,400 |
| 2024/01/04 | 1,278 | 1,310 | 1,266 | 1,302 | +9 | +0.7% | 171,700 |
| 2023/12/29 | 1,300 | 1,300 | 1,276 | 1,293 | -17 | -1.3% | 154,600 |
| 2023/12/28 | 1,280 | 1,314 | 1,267 | 1,310 | +29 | +2.3% | 149,100 |
| 2023/12/27 | 1,250 | 1,287 | 1,243 | 1,281 | +24 | +1.9% | 255,400 |
| 2023/12/26 | 1,265 | 1,291 | 1,257 | 1,257 | -11 | -0.9% | 199,300 |
| 2023/12/25 | 1,305 | 1,316 | 1,253 | 1,268 | -38 | -2.9% | 250,000 |
| 2023/12/22 | 1,304 | 1,320 | 1,294 | 1,306 | ±0 | ±0% | 153,200 |
| 2023/12/21 | 1,310 | 1,316 | 1,298 | 1,306 | -23 | -1.7% | 198,200 |
| 2023/12/20 | 1,350 | 1,350 | 1,326 | 1,329 | -14 | -1% | 199,100 |
| 2023/12/19 | 1,302 | 1,348 | 1,298 | 1,343 | +11 | +0.8% | 232,400 |
| 2023/12/18 | 1,301 | 1,336 | 1,274 | 1,332 | +9 | +0.7% | 272,300 |
| 2023/12/15 | 1,337 | 1,342 | 1,314 | 1,323 | -16 | -1.2% | 280,100 |
| 2023/12/14 | 1,375 | 1,391 | 1,331 | 1,339 | -26 | -1.9% | 265,700 |
| 2023/12/13 | 1,333 | 1,374 | 1,330 | 1,365 | +25 | +1.9% | 369,900 |
| 2023/12/12 | 1,356 | 1,385 | 1,335 | 1,340 | +3 | +0.2% | 395,900 |
| 2023/12/11 | 1,295 | 1,340 | 1,295 | 1,337 | +84 | +6.7% | 389,600 |
| 2023/12/08 | 1,287 | 1,294 | 1,236 | 1,253 | -40 | -3.1% | 284,800 |
| 2023/12/07 | 1,306 | 1,313 | 1,286 | 1,293 | -19 | -1.4% | 319,200 |
| 2023/12/06 | 1,259 | 1,317 | 1,255 | 1,312 | +53 | +4.2% | 329,200 |
| 2023/12/05 | 1,260 | 1,268 | 1,246 | 1,259 | +2 | +0.2% | 195,500 |
| 2023/12/04 | 1,228 | 1,266 | 1,214 | 1,257 | +30 | +2.4% | 200,400 |
| 2023/12/01 | 1,258 | 1,258 | 1,222 | 1,227 | -36 | -2.9% | 193,600 |
| 2023/11/30 | 1,271 | 1,273 | 1,246 | 1,263 | -8 | -0.6% | 279,400 |
| 2023/11/29 | 1,243 | 1,283 | 1,243 | 1,271 | +21 | +1.7% | 354,400 |
| 2023/11/28 | 1,224 | 1,252 | 1,209 | 1,250 | +31 | +2.5% | 247,800 |
| 2023/11/27 | 1,202 | 1,232 | 1,200 | 1,219 | +26 | +2.2% | 188,500 |
| 2023/11/24 | 1,209 | 1,210 | 1,184 | 1,193 | -3 | -0.3% | 159,900 |
| 2023/11/22 | 1,205 | 1,209 | 1,191 | 1,196 | -18 | -1.5% | 101,100 |
| 2023/11/21 | 1,194 | 1,219 | 1,185 | 1,214 | +12 | +1% | 186,500 |
| 2023/11/20 | 1,229 | 1,229 | 1,198 | 1,202 | -19 | -1.6% | 149,900 |
| 2023/11/17 | 1,207 | 1,223 | 1,197 | 1,221 | -3 | -0.2% | 189,900 |
| 2023/11/16 | 1,170 | 1,236 | 1,169 | 1,224 | +51 | +4.3% | 401,700 |
201～
250
件表示中 / 4136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 | 128,500円 | +21.5% | +20.0% | 2.65% | 11.06倍 | 3.25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 |
| カネ美食品 | 320,500円 | +2.3% | +2.6% | 1.19% | 16.32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 |
| ブックオフＧＨ | 154,000円 | +7.5% | +10.2% | 1.62% | 14.50倍 | 1.50倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| やまや | 285,900円 | +3.5% | +1.5% | 1.89% | 8.38倍 | 0.93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 |
| 綿半ＨＤ | 153,500円 | +5.4% | +14.3% | 1.56% | 14.94倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
