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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 1,517 | 1,663 | 1,465 | 1,601 | +174 | +12.2% | 1,675,000 |
| 2024/04/10 | 1,493 | 1,494 | 1,427 | 1,427 | -47 | -3.2% | 279,700 |
| 2024/04/09 | 1,475 | 1,482 | 1,453 | 1,474 | +22 | +1.5% | 140,000 |
| 2024/04/08 | 1,435 | 1,463 | 1,427 | 1,452 | +23 | +1.6% | 93,000 |
| 2024/04/05 | 1,420 | 1,447 | 1,414 | 1,429 | -11 | -0.8% | 96,400 |
| 2024/04/04 | 1,465 | 1,465 | 1,437 | 1,440 | -16 | -1.1% | 86,500 |
| 2024/04/03 | 1,450 | 1,490 | 1,450 | 1,456 | -1 | -0.1% | 171,300 |
| 2024/04/02 | 1,562 | 1,564 | 1,444 | 1,457 | -93 | -6% | 364,000 |
| 2024/04/01 | 1,530 | 1,560 | 1,497 | 1,550 | +20 | +1.3% | 203,200 |
| 2024/03/29 | 1,477 | 1,547 | 1,477 | 1,530 | +62 | +4.2% | 312,300 |
| 2024/03/28 | 1,456 | 1,470 | 1,432 | 1,468 | +13 | +0.9% | 103,900 |
| 2024/03/27 | 1,447 | 1,460 | 1,438 | 1,455 | +19 | +1.3% | 130,100 |
| 2024/03/26 | 1,440 | 1,462 | 1,425 | 1,436 | -17 | -1.2% | 98,100 |
| 2024/03/25 | 1,420 | 1,463 | 1,415 | 1,453 | +26 | +1.8% | 124,300 |
| 2024/03/22 | 1,437 | 1,439 | 1,406 | 1,427 | +2 | +0.1% | 120,500 |
| 2024/03/21 | 1,435 | 1,447 | 1,418 | 1,425 | +9 | +0.6% | 111,100 |
| 2024/03/19 | 1,430 | 1,445 | 1,412 | 1,416 | -14 | -1% | 124,300 |
| 2024/03/18 | 1,400 | 1,430 | 1,389 | 1,430 | +27 | +1.9% | 149,400 |
| 2024/03/15 | 1,405 | 1,411 | 1,383 | 1,403 | -19 | -1.3% | 131,600 |
| 2024/03/14 | 1,395 | 1,424 | 1,387 | 1,422 | +27 | +1.9% | 119,000 |
| 2024/03/13 | 1,406 | 1,413 | 1,389 | 1,395 | -10 | -0.7% | 71,500 |
| 2024/03/12 | 1,363 | 1,409 | 1,343 | 1,405 | +16 | +1.2% | 122,400 |
| 2024/03/11 | 1,391 | 1,412 | 1,370 | 1,389 | -14 | -1% | 172,900 |
| 2024/03/08 | 1,381 | 1,425 | 1,380 | 1,403 | +16 | +1.2% | 161,500 |
| 2024/03/07 | 1,440 | 1,446 | 1,387 | 1,387 | -58 | -4% | 157,700 |
| 2024/03/06 | 1,412 | 1,450 | 1,407 | 1,445 | +38 | +2.7% | 285,000 |
| 2024/03/05 | 1,406 | 1,412 | 1,361 | 1,407 | -12 | -0.8% | 211,200 |
| 2024/03/04 | 1,431 | 1,436 | 1,389 | 1,419 | -37 | -2.5% | 197,300 |
| 2024/03/01 | 1,495 | 1,499 | 1,440 | 1,456 | -20 | -1.4% | 136,800 |
| 2024/02/29 | 1,488 | 1,500 | 1,467 | 1,476 | -24 | -1.6% | 94,400 |
| 2024/02/28 | 1,461 | 1,513 | 1,456 | 1,500 | +34 | +2.3% | 208,500 |
| 2024/02/27 | 1,481 | 1,490 | 1,458 | 1,466 | -10 | -0.7% | 216,900 |
| 2024/02/26 | 1,458 | 1,482 | 1,458 | 1,476 | +23 | +1.6% | 103,100 |
| 2024/02/22 | 1,484 | 1,492 | 1,451 | 1,453 | -11 | -0.8% | 96,300 |
| 2024/02/21 | 1,481 | 1,491 | 1,451 | 1,464 | -27 | -1.8% | 124,500 |
| 2024/02/20 | 1,531 | 1,555 | 1,475 | 1,491 | -21 | -1.4% | 304,100 |
| 2024/02/19 | 1,438 | 1,515 | 1,438 | 1,512 | +90 | +6.3% | 401,300 |
| 2024/02/16 | 1,398 | 1,430 | 1,398 | 1,422 | +25 | +1.8% | 207,900 |
| 2024/02/15 | 1,435 | 1,464 | 1,397 | 1,397 | -30 | -2.1% | 258,700 |
| 2024/02/14 | 1,405 | 1,442 | 1,392 | 1,427 | -2 | -0.1% | 261,500 |
| 2024/02/13 | 1,458 | 1,463 | 1,403 | 1,429 | -13 | -0.9% | 255,000 |
| 2024/02/09 | 1,461 | 1,479 | 1,432 | 1,442 | -16 | -1.1% | 231,400 |
| 2024/02/08 | 1,445 | 1,464 | 1,416 | 1,458 | +9 | +0.6% | 325,100 |
| 2024/02/07 | 1,449 | 1,465 | 1,425 | 1,449 | -10 | -0.7% | 308,800 |
| 2024/02/06 | 1,374 | 1,466 | 1,373 | 1,459 | +71 | +5.1% | 671,300 |
| 2024/02/05 | 1,377 | 1,388 | 1,344 | 1,388 | +33 | +2.4% | 308,700 |
| 2024/02/02 | 1,328 | 1,358 | 1,319 | 1,355 | +41 | +3.1% | 285,300 |
| 2024/02/01 | 1,328 | 1,328 | 1,308 | 1,314 | -15 | -1.1% | 134,000 |
| 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 |
301～
350
件表示中 / 4284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 | 174,300円 | +9.6% | +8.8% | 2.24% | 13.58倍 | 3.92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 |
| ワタミ | 100,700円 | +4.8% | +4.8% | 0.99% | 10.90倍 | 2.82倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| チヨダ | 119,800円 | -6.4% | +48.1% | 4.51% | 15.10倍 | 0.80倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| ４℃ＨＤ | 173,900円 | +43.8% | +34.0% | 4.77% | 23.33倍 | 0.96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 |
| 力の源ＨＤ | 139,400円 | +9.1% | +14.8% | 1.43% | 19.17倍 | 3.93倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
市場注目の銘柄
チャート関連のコラム
