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 |
|---|---|---|---|---|---|---|---|
| 2011/10/11 | 149.8 | 153.8 | 148.5 | 152 | +4.5 | +3.1% | 36,800 |
| 2011/10/07 | 145 | 147.5 | 145 | 147.5 | ±0 | ±0% | 12,800 |
| 2011/10/06 | 147.5 | 148.3 | 143.8 | 147.5 | +2.5 | +1.7% | 11,200 |
| 2011/10/05 | 139 | 147.5 | 136.8 | 145 | +8.5 | +6.2% | 34,000 |
| 2011/10/04 | 140.8 | 140.8 | 136.5 | 136.5 | -2.8 | -2% | 7,600 |
| 2011/10/03 | 138.8 | 140 | 137.5 | 139.3 | +1.3 | +0.9% | 6,000 |
| 2011/09/30 | 136.8 | 139.5 | 136.8 | 138 | +1.2 | +0.9% | 12,400 |
| 2011/09/29 | 139.3 | 139.3 | 136.8 | 136.8 | +2.5 | +1.9% | 19,600 |
| 2011/09/28 | 132.8 | 134.3 | 132.8 | 134.3 | +1.8 | +1.4% | 1,600 |
| 2011/09/27 | 132.5 | 132.8 | 131 | 132.5 | +2 | +1.5% | 12,000 |
| 2011/09/26 | 133.8 | 133.8 | 128.8 | 130.5 | -9 | -6.5% | 21,600 |
| 2011/09/22 | 142.8 | 142.8 | 139.5 | 139.5 | -2 | -1.4% | 3,200 |
| 2011/09/21 | 143.5 | 143.5 | 138.3 | 141.5 | -3.3 | -2.3% | 4,800 |
| 2011/09/20 | 144.8 | 144.8 | 144.8 | 144.8 | +2.5 | +1.8% | 2,000 |
| 2011/09/16 | 139.5 | 142.3 | 139 | 142.3 | +1.8 | +1.3% | 2,800 |
| 2011/09/15 | 142.3 | 143.8 | 138 | 140.5 | -1.8 | -1.3% | 12,400 |
| 2011/09/14 | 143.3 | 143.3 | 141.3 | 142.3 | +1 | +0.7% | 3,600 |
| 2011/09/13 | 147.5 | 147.5 | 141.3 | 141.3 | -5.7 | -3.9% | 7,200 |
| 2011/09/12 | 142.5 | 148.3 | 140.3 | 147 | +5 | +3.5% | 17,200 |
| 2011/09/09 | 141.3 | 142 | 141.3 | 142 | ±0 | ±0% | 1,200 |
| 2011/09/08 | 142 | 142 | 142 | 142 | +0.7 | +0.5% | 800 |
| 2011/09/07 | 144.3 | 144.3 | 141.3 | 141.3 | -0.5 | -0.4% | 6,800 |
| 2011/09/06 | 142 | 142 | 139.3 | 141.8 | +1.3 | +0.9% | 7,600 |
| 2011/09/05 | 140.3 | 145.3 | 140 | 140.5 | +0.2 | +0.1% | 8,800 |
| 2011/09/02 | 142.5 | 142.5 | 140.3 | 140.3 | ±0 | ±0% | 5,200 |
| 2011/09/01 | 142.5 | 142.5 | 140 | 140.3 | -1 | -0.7% | 3,200 |
| 2011/08/31 | 144 | 144 | 141.3 | 141.3 | -0.2 | -0.1% | 3,600 |
| 2011/08/30 | 143.3 | 143.3 | 137.8 | 141.5 | +0.5 | +0.4% | 17,600 |
| 2011/08/29 | 144.8 | 146.8 | 137.5 | 141 | +0.5 | +0.4% | 21,200 |
| 2011/08/26 | 140.3 | 143.5 | 140 | 140.5 | +2.7 | +2% | 9,600 |
| 2011/08/25 | 140 | 141.3 | 137.8 | 137.8 | -1 | -0.7% | 8,000 |
| 2011/08/24 | 136.3 | 138.8 | 136.3 | 138.8 | +2.5 | +1.8% | 800 |
| 2011/08/23 | 140 | 140 | 136.3 | 136.3 | -1.2 | -0.9% | 6,000 |
| 2011/08/22 | 138.3 | 139.5 | 137.5 | 137.5 | -1 | -0.7% | 3,200 |
| 2011/08/19 | 140 | 140 | 138.3 | 138.5 | -3.8 | -2.7% | 2,000 |
| 2011/08/18 | 142.3 | 142.3 | 142.3 | 142.3 | +2.3 | +1.6% | 400 |
| 2011/08/17 | 139.3 | 141.3 | 139.3 | 140 | +1.5 | +1.1% | 4,000 |
| 2011/08/16 | 138.8 | 138.8 | 138 | 138.5 | +0.7 | +0.5% | 3,600 |
| 2011/08/15 | 141 | 142 | 137.8 | 137.8 | -3.7 | -2.6% | 22,800 |
| 2011/08/12 | 140 | 142.3 | 137 | 141.5 | +3.7 | +2.7% | 16,800 |
| 2011/08/11 | 140 | 145 | 137 | 137.8 | -1.5 | -1.1% | 17,600 |
| 2011/08/10 | 144 | 144 | 139.3 | 139.3 | +4 | +3% | 14,400 |
| 2011/08/09 | 138 | 141.3 | 132 | 135.3 | -5 | -3.6% | 22,400 |
| 2011/08/08 | 142.5 | 145 | 140.3 | 140.3 | -3.2 | -2.2% | 11,200 |
| 2011/08/05 | 140 | 144.5 | 132.5 | 143.5 | -3.5 | -2.4% | 34,000 |
| 2011/08/04 | 142.5 | 147 | 142.5 | 147 | +3.7 | +2.6% | 7,600 |
| 2011/08/03 | 143 | 144.3 | 139 | 143.3 | -0.2 | -0.1% | 10,400 |
| 2011/08/02 | 143.5 | 144 | 140.3 | 143.5 | ±0 | ±0% | 16,000 |
| 2011/08/01 | 145.5 | 145.8 | 138.5 | 143.5 | -2.3 | -1.6% | 24,800 |
| 2011/07/29 | 147.8 | 147.8 | 145.8 | 145.8 | -1.7 | -1.2% | 3,600 |
3301～
3350
件表示中 / 4225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 | 180,800円 | +21.5% | +20.0% | 1.88% | 15.56倍 | 4.57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 |
| ケーユーＨＤ | 100,800円 | -3.0% | -6.0% | 5.65% | 5.52倍 | 0.51倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
| ハニーズＨＬＤ | 157,900円 | +5.2% | +3.0% | 3.48% | 8.98倍 | 0.99倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| 海 帆 | 78,800円 | +45.4% | - | 0.00% | 2073.68倍 | 22.89倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| ４℃ＨＤ | 175,300円 | +16.6% | -0.6% | 4.73% | 26.88倍 | 0.98倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
市場注目の銘柄
チャート関連のコラム
