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 |
|---|---|---|---|---|---|---|---|
| 2010/03/09 | 232 | 235 | 232 | 235 | +2.2 | +0.9% | 7,200 |
| 2010/03/08 | 236.5 | 237.5 | 231.5 | 232.8 | -1.2 | -0.5% | 18,800 |
| 2010/03/05 | 235 | 236.3 | 232.8 | 234 | -0.3 | -0.1% | 12,800 |
| 2010/03/04 | 234.8 | 235.3 | 233.8 | 234.3 | -0.5 | -0.2% | 4,000 |
| 2010/03/03 | 231.8 | 234.8 | 231.5 | 234.8 | +3 | +1.3% | 14,400 |
| 2010/03/02 | 233 | 235 | 231.3 | 231.8 | ±0 | ±0% | 18,400 |
| 2010/03/01 | 233.5 | 234 | 231.5 | 231.8 | -0.7 | -0.3% | 12,400 |
| 2010/02/26 | 231.3 | 232.5 | 231.3 | 232.5 | ±0 | ±0% | 2,800 |
| 2010/02/25 | 231.3 | 232.5 | 231.3 | 232.5 | +2.5 | +1.1% | 9,600 |
| 2010/02/24 | 220 | 231.3 | 220 | 230 | -3.1 | -1.3% | 20,400 |
| 2010/02/23 | 233.1 | 233.8 | 233 | 233.1 | +0.2 | +0.1% | 15,200 |
| 2010/02/22 | 236.9 | 237.1 | 232.9 | 232.9 | -0.9 | -0.4% | 24,000 |
| 2010/02/19 | 233.8 | 233.8 | 232.1 | 233.8 | ±0 | ±0% | 10,400 |
| 2010/02/18 | 231.6 | 234 | 231.6 | 233.8 | +2.2 | +0.9% | 6,400 |
| 2010/02/17 | 232.5 | 233.5 | 231.3 | 231.6 | +0.1 | ±0% | 28,800 |
| 2010/02/16 | 231.6 | 231.9 | 231.3 | 231.5 | -0.4 | -0.2% | 16,800 |
| 2010/02/15 | 233.8 | 233.8 | 231.9 | 231.9 | -1.1 | -0.5% | 12,800 |
| 2010/02/12 | 231.9 | 233 | 231.3 | 233 | +1.6 | +0.7% | 17,600 |
| 2010/02/10 | 231.5 | 233.1 | 231.4 | 231.4 | -0.1 | ±0% | 13,600 |
| 2010/02/09 | 231.3 | 232.5 | 231.3 | 231.5 | -0.4 | -0.2% | 8,000 |
| 2010/02/08 | 231.5 | 231.9 | 231.5 | 231.9 | +0.4 | +0.2% | 3,200 |
| 2010/02/05 | 231.4 | 231.6 | 231.3 | 231.5 | -2.3 | -1% | 39,200 |
| 2010/02/04 | 232.5 | 234.6 | 231.6 | 233.8 | +1.2 | +0.5% | 15,200 |
| 2010/02/03 | 232.6 | 232.8 | 232.5 | 232.6 | -0.7 | -0.3% | 11,200 |
| 2010/02/02 | 238.6 | 238.6 | 233.3 | 233.3 | -3.6 | -1.5% | 12,000 |
| 2010/02/01 | 237.8 | 241.3 | 235.1 | 236.9 | -0.5 | -0.2% | 28,800 |
| 2010/01/29 | 245.8 | 245.8 | 233.8 | 237.4 | +5.8 | +2.5% | 52,800 |
| 2010/01/28 | 231.9 | 231.9 | 231.6 | 231.6 | -0.3 | -0.1% | 3,200 |
| 2010/01/27 | 232.5 | 232.5 | 231.9 | 231.9 | -0.9 | -0.4% | 5,600 |
| 2010/01/26 | 236.1 | 240.6 | 232.8 | 232.8 | -3.3 | -1.4% | 35,200 |
| 2010/01/25 | 231.5 | 236.1 | 231.5 | 236.1 | +2 | +0.9% | 18,400 |
| 2010/01/22 | 231.3 | 234.1 | 231.3 | 234.1 | +2.3 | +1% | 39,200 |
| 2010/01/21 | 231.9 | 232 | 231.4 | 231.8 | +0.2 | +0.1% | 16,000 |
| 2010/01/20 | 237 | 237 | 231.5 | 231.6 | -0.4 | -0.2% | 12,800 |
| 2010/01/19 | 233.1 | 233.3 | 231.3 | 232 | -0.5 | -0.2% | 31,200 |
| 2010/01/18 | 237.5 | 237.5 | 231.9 | 232.5 | -5.8 | -2.4% | 25,600 |
| 2010/01/15 | 245 | 246.9 | 238.1 | 238.3 | +3.3 | +1.4% | 36,000 |
| 2010/01/14 | 237.6 | 240 | 233.3 | 235 | +3.5 | +1.5% | 80,800 |
| 2010/01/13 | 231.9 | 232.5 | 231.3 | 231.5 | -0.8 | -0.3% | 54,400 |
| 2010/01/12 | 231.3 | 232.5 | 230 | 232.3 | -0.2 | -0.1% | 52,000 |
| 2010/01/08 | 232 | 232.5 | 232 | 232.5 | ±0 | ±0% | 4,000 |
| 2010/01/07 | 232 | 233.8 | 232 | 232.5 | +0.6 | +0.3% | 4,800 |
| 2010/01/06 | 235 | 235 | 231.9 | 231.9 | -3.1 | -1.3% | 9,600 |
| 2010/01/05 | 233.1 | 237.5 | 233.1 | 235 | +2.6 | +1.1% | 12,800 |
| 2010/01/04 | 233.1 | 234.3 | 231.9 | 232.4 | -2.4 | -1% | 6,400 |
| 2009/12/30 | 231.4 | 234.8 | 231.3 | 234.8 | +3.5 | +1.5% | 8,000 |
| 2009/12/29 | 232.5 | 233.8 | 231.3 | 231.3 | -2.5 | -1.1% | 6,400 |
| 2009/12/28 | 235.6 | 235.6 | 233.8 | 233.8 | ±0 | ±0% | 4,800 |
| 2009/12/25 | 231.5 | 233.8 | 231.3 | 233.8 | +2.5 | +1.1% | 8,800 |
| 2009/12/24 | 231.4 | 233.6 | 231.3 | 231.3 | ±0 | ±0% | 24,800 |
3751～
3800
件表示中 / 4285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 | 175,700円 | +9.6% | +8.8% | 2.22% | 13.69倍 | 3.95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 |
| ホットランドＨ | 199,700円 | +19.2% | +0.2% | 0.65% | 22.35倍 | 3.59倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| ワタミ | 100,600円 | +4.8% | +4.8% | 0.99% | 10.89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 |
| 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 |
| チヨダ | 118,100円 | -6.4% | +48.1% | 4.57% | 14.88倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
