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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 1,569 | 1,588 | 1,543 | 1,553 | -30 | -1.9% | 253,500 |
2023/05/30 | 1,640 | 1,651 | 1,540 | 1,583 | -41 | -2.5% | 599,800 |
2023/05/29 | 1,573 | 1,642 | 1,545 | 1,624 | +64 | +4.1% | 536,200 |
2023/05/26 | 1,595 | 1,602 | 1,556 | 1,560 | -38 | -2.4% | 331,000 |
2023/05/25 | 1,603 | 1,612 | 1,561 | 1,598 | +3 | +0.2% | 363,400 |
2023/05/24 | 1,607 | 1,632 | 1,588 | 1,595 | -33 | -2% | 346,500 |
2023/05/23 | 1,672 | 1,684 | 1,622 | 1,628 | -37 | -2.2% | 364,500 |
2023/05/22 | 1,695 | 1,705 | 1,646 | 1,665 | -40 | -2.3% | 376,100 |
2023/05/19 | 1,775 | 1,793 | 1,704 | 1,705 | -80 | -4.5% | 460,800 |
2023/05/18 | 1,770 | 1,788 | 1,721 | 1,785 | +33 | +1.9% | 412,900 |
2023/05/17 | 1,740 | 1,768 | 1,734 | 1,752 | +13 | +0.7% | 435,400 |
2023/05/16 | 1,727 | 1,739 | 1,676 | 1,739 | +21 | +1.2% | 370,700 |
2023/05/15 | 1,680 | 1,723 | 1,657 | 1,718 | +30 | +1.8% | 352,100 |
2023/05/12 | 1,640 | 1,693 | 1,632 | 1,688 | +34 | +2.1% | 391,100 |
2023/05/11 | 1,675 | 1,685 | 1,643 | 1,654 | -4 | -0.2% | 281,100 |
2023/05/10 | 1,696 | 1,706 | 1,645 | 1,658 | -16 | -1% | 333,800 |
2023/05/09 | 1,698 | 1,716 | 1,651 | 1,674 | -37 | -2.2% | 489,100 |
2023/05/08 | 1,758 | 1,775 | 1,701 | 1,711 | -58 | -3.3% | 369,400 |
2023/05/02 | 1,740 | 1,780 | 1,716 | 1,769 | +18 | +1% | 301,500 |
2023/05/01 | 1,747 | 1,756 | 1,711 | 1,751 | +23 | +1.3% | 309,300 |
2023/04/28 | 1,742 | 1,797 | 1,693 | 1,728 | -37 | -2.1% | 523,900 |
2023/04/27 | 1,763 | 1,788 | 1,722 | 1,765 | +11 | +0.6% | 512,400 |
2023/04/26 | 1,783 | 1,790 | 1,732 | 1,754 | -51 | -2.8% | 457,700 |
2023/04/25 | 1,859 | 1,889 | 1,786 | 1,805 | -43 | -2.3% | 671,500 |
2023/04/24 | 1,766 | 1,855 | 1,756 | 1,848 | +88 | +5% | 631,900 |
2023/04/21 | 1,745 | 1,768 | 1,707 | 1,760 | +15 | +0.9% | 677,700 |
2023/04/20 | 1,830 | 1,910 | 1,745 | 1,745 | -60 | -3.3% | 1,216,700 |
2023/04/19 | 1,837 | 1,883 | 1,763 | 1,805 | +8 | +0.4% | 897,200 |
2023/04/18 | 1,795 | 1,832 | 1,734 | 1,797 | +17 | +1% | 1,326,800 |
2023/04/17 | 1,834 | 1,883 | 1,755 | 1,780 | -33 | -1.8% | 2,333,000 |
2023/04/14 | 1,610 | 1,829 | 1,606 | 1,813 | +170 | +10.3% | 6,631,400 |
2023/04/13 | 1,544 | 1,643 | 1,450 | 1,643 | +300 | +22.3% | 4,078,300 |
2023/04/12 | 1,298 | 1,347 | 1,290 | 1,343 | +54 | +4.2% | 1,193,400 |
2023/04/11 | 1,329 | 1,362 | 1,287 | 1,289 | +7 | +0.5% | 1,266,100 |
2023/04/10 | 1,271 | 1,347 | 1,260 | 1,282 | +32 | +2.6% | 1,201,900 |
2023/04/07 | 1,210 | 1,256 | 1,206 | 1,250 | +47 | +3.9% | 505,200 |
2023/04/06 | 1,186 | 1,210 | 1,176 | 1,203 | +3 | +0.3% | 378,700 |
2023/04/05 | 1,220 | 1,230 | 1,187 | 1,200 | -30 | -2.4% | 358,300 |
2023/04/04 | 1,266 | 1,266 | 1,222 | 1,230 | -25 | -2% | 271,800 |
2023/04/03 | 1,261 | 1,283 | 1,245 | 1,255 | +5 | +0.4% | 299,900 |
2023/03/31 | 1,242 | 1,256 | 1,212 | 1,250 | +6 | +0.5% | 339,700 |
2023/03/30 | 1,243 | 1,271 | 1,230 | 1,244 | +6 | +0.5% | 316,100 |
2023/03/29 | 1,218 | 1,256 | 1,218 | 1,238 | +29 | +2.4% | 302,300 |
2023/03/28 | 1,239 | 1,246 | 1,203 | 1,209 | -30 | -2.4% | 258,300 |
2023/03/27 | 1,261 | 1,279 | 1,218 | 1,239 | -36 | -2.8% | 329,300 |
2023/03/24 | 1,236 | 1,287 | 1,219 | 1,275 | +29 | +2.3% | 386,200 |
2023/03/23 | 1,241 | 1,263 | 1,221 | 1,246 | -11 | -0.9% | 408,300 |
2023/03/22 | 1,285 | 1,318 | 1,255 | 1,257 | -9 | -0.7% | 388,900 |
2023/03/20 | 1,285 | 1,329 | 1,266 | 1,266 | -33 | -2.5% | 375,500 |
2023/03/17 | 1,263 | 1,310 | 1,250 | 1,299 | +63 | +5.1% | 476,000 |
351~
400
件表示中 / 4121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 | 133,700円 | +21.5% | +20.0% | 2.54% | 11.51倍 | 3.38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 |
山岡家 | 323,000円 | +24.6% | +45.4% | 0.15% | 15.08倍 | 6.43倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
力の源HD | 107,500円 | +10.2% | +5.4% | 1.67% | 13.46倍 | 3.50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 |
アレンザHD | 106,900円 | +5.1% | -2.5% | 3.55% | 13.37倍 | 1.06倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローHD傘下に |
綿半HD | 160,200円 | +5.4% | +14.3% | 1.50% | 15.59倍 | 1.37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