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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,702 | 1,708 | 1,657 | 1,671 | -3 | -0.2% | 328,200 |
| 2023/06/20 | 1,607 | 1,680 | 1,602 | 1,674 | +65 | +4% | 360,300 |
| 2023/06/19 | 1,623 | 1,634 | 1,574 | 1,609 | -31 | -1.9% | 273,700 |
| 2023/06/16 | 1,581 | 1,645 | 1,574 | 1,640 | +69 | +4.4% | 277,700 |
| 2023/06/15 | 1,572 | 1,588 | 1,553 | 1,571 | -5 | -0.3% | 206,200 |
| 2023/06/14 | 1,629 | 1,633 | 1,572 | 1,576 | -31 | -1.9% | 174,800 |
| 2023/06/13 | 1,600 | 1,621 | 1,590 | 1,607 | +12 | +0.8% | 177,100 |
| 2023/06/12 | 1,628 | 1,635 | 1,592 | 1,595 | -18 | -1.1% | 196,200 |
| 2023/06/09 | 1,610 | 1,666 | 1,602 | 1,613 | +4 | +0.2% | 377,800 |
| 2023/06/08 | 1,610 | 1,643 | 1,595 | 1,609 | -18 | -1.1% | 201,500 |
| 2023/06/07 | 1,649 | 1,674 | 1,627 | 1,627 | -7 | -0.4% | 293,000 |
| 2023/06/06 | 1,648 | 1,656 | 1,607 | 1,634 | -19 | -1.1% | 237,900 |
| 2023/06/05 | 1,621 | 1,658 | 1,590 | 1,653 | +57 | +3.6% | 247,700 |
| 2023/06/02 | 1,556 | 1,616 | 1,543 | 1,596 | +42 | +2.7% | 201,300 |
| 2023/06/01 | 1,534 | 1,564 | 1,523 | 1,554 | +1 | +0.1% | 172,000 |
| 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 |
351～
400
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
