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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 240 | 240 | 227.5 | 227.5 | ±0 | ±0% | 15,600 |
| 2010/05/25 | 235 | 235 | 227.5 | 227.5 | -10 | -4.2% | 3,600 |
| 2010/05/24 | 237.5 | 237.5 | 237.5 | 237.5 | +2.5 | +1.1% | 3,600 |
| 2010/05/21 | 235 | 235 | 227.8 | 235 | -5 | -2.1% | 18,400 |
| 2010/05/20 | 247.5 | 247.5 | 237.5 | 240 | -10 | -4% | 17,600 |
| 2010/05/19 | 250 | 250.3 | 250 | 250 | ±0 | ±0% | 6,000 |
| 2010/05/18 | 250 | 250 | 250 | 250 | ±0 | ±0% | 2,000 |
| 2010/05/17 | 257.8 | 261.5 | 240.3 | 250 | -6.8 | -2.6% | 17,200 |
| 2010/05/14 | 261.3 | 261.3 | 256.8 | 256.8 | -5.7 | -2.2% | 6,400 |
| 2010/05/13 | 260 | 262.5 | 260 | 262.5 | +2.7 | +1% | 6,000 |
| 2010/05/12 | 262.5 | 262.5 | 256.8 | 259.8 | -3 | -1.1% | 4,000 |
| 2010/05/11 | 262.5 | 263.8 | 262.5 | 262.8 | -0.2 | -0.1% | 9,200 |
| 2010/05/10 | 265 | 265 | 262 | 263 | -3 | -1.1% | 2,800 |
| 2010/05/07 | 264.5 | 266.3 | 262.5 | 266 | +1 | +0.4% | 44,000 |
| 2010/05/06 | 265 | 267.5 | 262.5 | 265 | +2.2 | +0.8% | 26,400 |
| 2010/04/30 | 262.5 | 266.3 | 262.5 | 262.8 | -2 | -0.8% | 7,600 |
| 2010/04/28 | 264 | 264.8 | 263.8 | 264.8 | -0.2 | -0.1% | 6,000 |
| 2010/04/27 | 262.5 | 267.5 | 262.5 | 265 | +2.2 | +0.8% | 26,000 |
| 2010/04/26 | 262.5 | 267.3 | 261.3 | 262.8 | +0.3 | +0.1% | 25,200 |
| 2010/04/23 | 265 | 265 | 262.5 | 262.5 | -3.8 | -1.4% | 2,400 |
| 2010/04/22 | 262 | 266.3 | 257.5 | 266.3 | +8.8 | +3.4% | 22,800 |
| 2010/04/21 | 257.5 | 259.8 | 256.3 | 257.5 | +2.2 | +0.9% | 5,600 |
| 2010/04/20 | 268.8 | 268.8 | 255.3 | 255.3 | -12.7 | -4.7% | 7,200 |
| 2010/04/19 | 269 | 269.8 | 262.3 | 268 | +5.7 | +2.2% | 26,000 |
| 2010/04/16 | 263.3 | 263.3 | 255 | 262.3 | -1 | -0.4% | 22,400 |
| 2010/04/15 | 269.8 | 269.8 | 261.5 | 263.3 | -5.7 | -2.1% | 74,400 |
| 2010/04/14 | 265.5 | 269 | 264 | 269 | +7.5 | +2.9% | 30,800 |
| 2010/04/13 | 263.3 | 268.5 | 261.5 | 261.5 | +0.2 | +0.1% | 47,200 |
| 2010/04/12 | 253.8 | 262.5 | 253.8 | 261.3 | +10 | +4% | 40,800 |
| 2010/04/09 | 251.3 | 256.3 | 250 | 251.3 | ±0 | ±0% | 9,200 |
| 2010/04/08 | 251.3 | 252.3 | 251.3 | 251.3 | ±0 | ±0% | 3,200 |
| 2010/04/07 | 250.5 | 251.3 | 250.5 | 251.3 | -1.2 | -0.5% | 1,200 |
| 2010/04/06 | 250.5 | 252.5 | 250.3 | 252.5 | -1.8 | -0.7% | 7,200 |
| 2010/04/05 | 255.8 | 255.8 | 250 | 254.3 | -1.5 | -0.6% | 9,200 |
| 2010/04/02 | 250.5 | 256.3 | 250 | 255.8 | +5.8 | +2.3% | 6,400 |
| 2010/04/01 | 256.3 | 256.3 | 250 | 250 | -2.5 | -1% | 10,400 |
| 2010/03/31 | 250 | 252.5 | 249.8 | 252.5 | +3.5 | +1.4% | 19,600 |
| 2010/03/30 | 250 | 250.5 | 249 | 249 | -0.8 | -0.3% | 6,800 |
| 2010/03/29 | 250.5 | 250.5 | 247.5 | 249.8 | -0.5 | -0.2% | 40,800 |
| 2010/03/26 | 250.3 | 250.5 | 248.8 | 250.3 | ±0 | ±0% | 24,800 |
| 2010/03/25 | 252.3 | 252.3 | 250 | 250.3 | -2.2 | -0.9% | 24,800 |
| 2010/03/24 | 242.5 | 261.5 | 242.5 | 252.5 | +12.7 | +5.3% | 71,600 |
| 2010/03/23 | 232.8 | 240 | 232.8 | 239.8 | +6 | +2.6% | 15,200 |
| 2010/03/19 | 233 | 233.8 | 233 | 233.8 | +1.3 | +0.6% | 10,400 |
| 2010/03/18 | 232 | 232.5 | 232 | 232.5 | +0.5 | +0.2% | 2,400 |
| 2010/03/17 | 231.5 | 232.3 | 231.5 | 232 | +0.5 | +0.2% | 4,400 |
| 2010/03/16 | 231.3 | 231.5 | 231.3 | 231.5 | +0.2 | +0.1% | 12,800 |
| 2010/03/15 | 233.8 | 233.8 | 231.3 | 231.3 | -0.2 | -0.1% | 8,800 |
| 2010/03/12 | 231.3 | 232.5 | 231 | 231.5 | +0.2 | +0.1% | 11,600 |
| 2010/03/11 | 232 | 232 | 231.3 | 231.3 | -1 | -0.4% | 3,600 |
3551～
3600
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
