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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 148.8 | 148.8 | 145 | 148.4 | -0.7 | -0.5% | 12,000 |
| 2009/05/15 | 146.9 | 149.1 | 146.9 | 149.1 | +2.6 | +1.8% | 18,400 |
| 2009/05/14 | 149.6 | 149.6 | 146.3 | 146.5 | -3.5 | -2.3% | 12,000 |
| 2009/05/13 | 147.5 | 151.3 | 146.3 | 150 | +5 | +3.4% | 52,800 |
| 2009/05/12 | 146.9 | 146.9 | 144 | 145 | -1.3 | -0.9% | 13,600 |
| 2009/05/11 | 147.4 | 148.8 | 146.3 | 146.3 | -0.6 | -0.4% | 16,000 |
| 2009/05/08 | 141.3 | 146.9 | 136.3 | 146.9 | +5.6 | +4% | 14,400 |
| 2009/05/07 | 147.5 | 148.1 | 141.3 | 141.3 | -1.2 | -0.8% | 16,800 |
| 2009/05/01 | 135 | 147.5 | 135 | 142.5 | +6.9 | +5.1% | 22,400 |
| 2009/04/30 | 137.8 | 138.8 | 135 | 135.6 | -3.3 | -2.4% | 23,200 |
| 2009/04/28 | 144.6 | 144.9 | 138.9 | 138.9 | -5.7 | -3.9% | 26,400 |
| 2009/04/27 | 147.6 | 148.6 | 144.6 | 144.6 | -2.9 | -2% | 39,200 |
| 2009/04/24 | 147.9 | 147.9 | 146.3 | 147.5 | +2.1 | +1.4% | 9,600 |
| 2009/04/23 | 147.5 | 147.5 | 143.1 | 145.4 | -4.6 | -3.1% | 27,200 |
| 2009/04/22 | 145.9 | 151.3 | 145.8 | 150 | +4.4 | +3% | 42,400 |
| 2009/04/21 | 146.3 | 147.4 | 144.3 | 145.6 | -1.8 | -1.2% | 22,400 |
| 2009/04/20 | 143.9 | 148.6 | 143.9 | 147.4 | +3.5 | +2.4% | 15,200 |
| 2009/04/17 | 155.1 | 155.1 | 143 | 143.9 | -8.7 | -5.7% | 83,200 |
| 2009/04/16 | 156.8 | 158.8 | 151.9 | 152.6 | -6.7 | -4.2% | 36,800 |
| 2009/04/15 | 156.5 | 162.5 | 156.4 | 159.3 | -22.1 | -12.2% | 191,200 |
| 2009/04/14 | 190.8 | 203.8 | 180 | 181.4 | -9.2 | -4.8% | 140,800 |
| 2009/04/13 | 177.5 | 191.9 | 177.5 | 190.6 | +15.6 | +8.9% | 113,600 |
| 2009/04/10 | 176.3 | 185.6 | 173.3 | 175 | +0.6 | +0.3% | 108,800 |
| 2009/04/09 | 175 | 175.6 | 171 | 174.4 | +0.6 | +0.3% | 34,400 |
| 2009/04/08 | 171.3 | 173.8 | 170.6 | 173.8 | +3.8 | +2.2% | 25,600 |
| 2009/04/07 | 173.6 | 176.1 | 169.5 | 170 | -3.8 | -2.2% | 51,200 |
| 2009/04/06 | 164.5 | 175.8 | 163.1 | 173.8 | +14.3 | +9% | 125,600 |
| 2009/04/03 | 159.9 | 161.9 | 156.3 | 159.5 | +4.6 | +3% | 30,400 |
| 2009/04/02 | 152 | 156.3 | 151.3 | 154.9 | +2.8 | +1.8% | 18,400 |
| 2009/04/01 | 148.5 | 160.9 | 148.5 | 152.1 | +5.1 | +3.5% | 54,400 |
| 2009/03/31 | 147.5 | 148.6 | 145.8 | 147 | -0.5 | -0.3% | 8,800 |
| 2009/03/30 | 142.8 | 148.5 | 142.8 | 147.5 | +5 | +3.5% | 16,000 |
| 2009/03/27 | 145.4 | 146.1 | 142.5 | 142.5 | -4.4 | -3% | 16,000 |
| 2009/03/26 | 141.4 | 147.6 | 141.4 | 146.9 | -0.6 | -0.4% | 8,800 |
| 2009/03/25 | 146.3 | 147.5 | 146.3 | 147.5 | +3.7 | +2.6% | 4,800 |
| 2009/03/24 | 144.1 | 144.1 | 143.8 | 143.8 | +2.5 | +1.8% | 8,000 |
| 2009/03/23 | 140.1 | 145 | 140.1 | 141.3 | +1.3 | +0.9% | 4,800 |
| 2009/03/19 | 147.5 | 148.8 | 140 | 140 | -7.5 | -5.1% | 16,800 |
| 2009/03/18 | 150.9 | 153.8 | 147.5 | 147.5 | +0.6 | +0.4% | 56,000 |
| 2009/03/17 | 141.3 | 150 | 141.3 | 146.9 | +5.6 | +4% | 48,000 |
| 2009/03/16 | 137.6 | 143.8 | 137.6 | 141.3 | +9.4 | +7.1% | 12,800 |
| 2009/03/13 | 130 | 133.3 | 130 | 131.9 | +6.9 | +5.5% | 17,600 |
| 2009/03/12 | 129.4 | 131.3 | 125 | 125 | -3.8 | -3% | 18,400 |
| 2009/03/11 | 126.5 | 133.8 | 126.5 | 128.8 | +3.5 | +2.8% | 12,000 |
| 2009/03/10 | 127.5 | 130 | 125.3 | 125.3 | -7.2 | -5.4% | 35,200 |
| 2009/03/09 | 142.5 | 142.5 | 126.5 | 132.5 | -12.5 | -8.6% | 24,800 |
| 2009/03/06 | 138.1 | 146.3 | 138.1 | 145 | +6 | +4.3% | 17,600 |
| 2009/03/05 | 138.8 | 140.6 | 137.5 | 139 | -2.3 | -1.6% | 11,200 |
| 2009/03/04 | 136.3 | 141.3 | 136.3 | 141.3 | +5 | +3.7% | 11,200 |
| 2009/03/03 | 146.4 | 146.4 | 135.3 | 136.3 | -10.2 | -7% | 27,200 |
3801～
3850
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
