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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/10/23 | 1,149.5 | 1,170 | 1,125 | 1,164.5 | +36 | +3.2% | 36,200 |
| 2014/10/22 | 1,110 | 1,175.5 | 1,108 | 1,128.5 | +28.5 | +2.6% | 89,200 |
| 2014/10/21 | 1,020 | 1,137.5 | 1,015 | 1,100 | +86 | +8.5% | 61,600 |
| 2014/10/20 | 1,000 | 1,025 | 992.5 | 1,014 | +60 | +6.3% | 30,800 |
| 2014/10/17 | 954.5 | 980 | 925 | 954 | +0.5 | +0.1% | 42,000 |
| 2014/10/16 | 960.5 | 1,001 | 950 | 953.5 | -49 | -4.9% | 91,400 |
| 2014/10/15 | 1,020 | 1,035 | 992 | 1,002.5 | -17.5 | -1.7% | 41,000 |
| 2014/10/14 | 979 | 1,025 | 979 | 1,020 | -29 | -2.8% | 53,800 |
| 2014/10/10 | 1,040 | 1,070 | 936.5 | 1,049 | -16 | -1.5% | 157,800 |
| 2014/10/09 | 1,037 | 1,088.5 | 1,027.5 | 1,065 | +43 | +4.2% | 82,000 |
| 2014/10/08 | 979 | 1,029.5 | 976 | 1,022 | +23 | +2.3% | 54,000 |
| 2014/10/07 | 993 | 1,010.5 | 980 | 999 | +12 | +1.2% | 34,800 |
| 2014/10/06 | 969 | 1,012.5 | 963 | 987 | +24.5 | +2.5% | 77,000 |
| 2014/10/03 | 907 | 965 | 907 | 962.5 | +62 | +6.9% | 53,200 |
| 2014/10/02 | 884 | 900.5 | 879 | 900.5 | -8.5 | -0.9% | 24,600 |
| 2014/10/01 | 909 | 935 | 892.5 | 909 | +4 | +0.4% | 40,000 |
| 2014/09/30 | 909 | 909 | 895.5 | 905 | -0.5 | -0.1% | 14,200 |
| 2014/09/29 | 915 | 918.5 | 900 | 905.5 | -5 | -0.5% | 22,200 |
| 2014/09/26 | 892.5 | 916.5 | 879 | 910.5 | +16 | +1.8% | 17,600 |
| 2014/09/25 | 900 | 902.5 | 880.5 | 894.5 | -3 | -0.3% | 20,800 |
| 2014/09/24 | 899.5 | 899.5 | 877.5 | 897.5 | -12 | -1.3% | 17,400 |
| 2014/09/22 | 900 | 922.5 | 889.5 | 909.5 | -9.5 | -1% | 28,800 |
| 2014/09/19 | 905 | 919.5 | 853 | 919 | +6.5 | +0.7% | 49,400 |
| 2014/09/18 | 974.5 | 974.5 | 909.5 | 912.5 | -59.5 | -6.1% | 44,600 |
| 2014/09/17 | 999.5 | 1,000 | 950 | 972 | -28 | -2.8% | 46,400 |
| 2014/09/16 | 939.5 | 1,000 | 915.5 | 1,000 | +80.5 | +8.8% | 57,200 |
| 2014/09/12 | 922.5 | 950 | 900 | 919.5 | +10 | +1.1% | 32,400 |
| 2014/09/11 | 917.5 | 920 | 890.5 | 909.5 | -10.5 | -1.1% | 23,600 |
| 2014/09/10 | 883 | 925 | 875 | 920 | +41 | +4.7% | 30,600 |
| 2014/09/09 | 932.5 | 933.5 | 879 | 879 | ±0 | ±0% | 66,800 |
| 2014/09/08 | 830 | 879 | 830 | 879 | +69 | +8.5% | 81,800 |
| 2014/09/05 | 800 | 824.5 | 800 | 810 | +15 | +1.9% | 11,400 |
| 2014/09/04 | 785 | 796.5 | 780 | 795 | +18.5 | +2.4% | 11,600 |
| 2014/09/03 | 827.5 | 827.5 | 772.5 | 776.5 | -33.5 | -4.1% | 39,400 |
| 2014/09/02 | 846 | 856 | 800.5 | 810 | +44 | +5.7% | 86,200 |
| 2014/09/01 | 780 | 782 | 757.5 | 766 | -15 | -1.9% | 20,800 |
2451～
2500
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
