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 |
|---|---|---|---|---|---|---|---|
| 2009/02/26 | 137.4 | 148.1 | 134.9 | 143.1 | +5.8 | +4.2% | 62,400 |
| 2009/02/25 | 143.8 | 143.8 | 133.8 | 137.3 | -5.2 | -3.6% | 60,800 |
| 2009/02/24 | 147.8 | 147.8 | 137.5 | 142.5 | -7.5 | -5% | 44,800 |
| 2009/02/23 | 152.6 | 155.4 | 142.6 | 150 | -3 | -2% | 95,200 |
| 2009/02/20 | 157.5 | 173.8 | 152.5 | 153 | -7 | -4.4% | 200,800 |
| 2009/02/19 | 148.1 | 163.1 | 147.5 | 160 | +21.9 | +15.9% | 275,200 |
| 2009/02/18 | 143.8 | 143.9 | 137.5 | 138.1 | -5.7 | -4% | 16,000 |
| 2009/02/17 | 147.5 | 148.8 | 141.3 | 143.8 | +3.8 | +2.7% | 36,800 |
| 2009/02/16 | 130.1 | 140 | 130.1 | 140 | +14.9 | +11.9% | 22,400 |
| 2009/02/13 | 130 | 130 | 125 | 125.1 | +0.1 | +0.1% | 8,800 |
| 2009/02/12 | 121.3 | 125.6 | 121.3 | 125 | +3.7 | +3.1% | 5,600 |
| 2009/02/10 | 117.4 | 121.3 | 115 | 121.3 | +3.8 | +3.2% | 15,200 |
| 2009/02/09 | 118.8 | 118.8 | 117.5 | 117.5 | -1.3 | -1.1% | 20,000 |
| 2009/02/06 | 119.5 | 120.6 | 118.4 | 118.8 | -2 | -1.7% | 17,600 |
| 2009/02/05 | 125.3 | 126.3 | 118.3 | 120.8 | -5.8 | -4.6% | 27,200 |
| 2009/02/04 | 130 | 131.3 | 126.6 | 126.6 | -3.7 | -2.8% | 17,600 |
| 2009/02/03 | 133.1 | 133.1 | 130.3 | 130.3 | -2.8 | -2.1% | 11,200 |
| 2009/02/02 | 135.4 | 135.6 | 130.6 | 133.1 | +0.2 | +0.2% | 29,600 |
| 2009/01/30 | 132.8 | 133 | 130.6 | 132.9 | +0.3 | +0.2% | 11,200 |
| 2009/01/29 | 131.5 | 136.9 | 131.3 | 132.6 | +3.7 | +2.9% | 22,400 |
| 2009/01/28 | 135.6 | 135.6 | 126.3 | 128.9 | -6.7 | -4.9% | 12,800 |
| 2009/01/27 | 146.3 | 146.3 | 133.1 | 135.6 | -10.7 | -7.3% | 45,600 |
| 2009/01/26 | 148 | 152.5 | 136.3 | 146.3 | +0.8 | +0.5% | 36,800 |
| 2009/01/23 | 126.3 | 146.3 | 126.3 | 145.5 | +14.2 | +10.8% | 90,400 |
| 2009/01/22 | 123.9 | 131.4 | 122.6 | 131.3 | +12.4 | +10.4% | 46,400 |
| 2009/01/21 | 116.3 | 120.8 | 116.3 | 118.9 | +2.6 | +2.2% | 23,200 |
| 2009/01/20 | 112.4 | 117.5 | 111.3 | 116.3 | +3.9 | +3.5% | 46,400 |
| 2009/01/19 | 114 | 114 | 109.4 | 112.4 | +4.6 | +4.3% | 8,000 |
| 2009/01/16 | 105.1 | 107.8 | 105.1 | 107.8 | +1.5 | +1.4% | 1,600 |
| 2009/01/15 | 108.8 | 110 | 106.3 | 106.3 | -6.2 | -5.5% | 28,000 |
| 2009/01/14 | 116.3 | 116.3 | 110.3 | 112.5 | -1.3 | -1.1% | 70,400 |
| 2009/01/13 | 103.6 | 115.6 | 103.6 | 113.8 | +10.3 | +10% | 48,800 |
| 2009/01/09 | 105.6 | 105.6 | 103.5 | 103.5 | -2.1 | -2% | 9,600 |
| 2009/01/08 | 103.8 | 105.6 | 103.8 | 105.6 | +0.6 | +0.6% | 18,400 |
| 2009/01/07 | 105 | 106.9 | 104.4 | 105 | ±0 | ±0% | 11,200 |
| 2009/01/06 | 103.1 | 106.3 | 102.5 | 105 | +3.7 | +3.7% | 26,400 |
| 2009/01/05 | 95.9 | 101.4 | 95.9 | 101.3 | +5 | +5.2% | 22,400 |
| 2008/12/30 | 96.6 | 97 | 95.4 | 96.3 | -0.3 | -0.3% | 16,800 |
| 2008/12/29 | 96.3 | 96.6 | 96.3 | 96.6 | +1 | +1% | 14,400 |
| 2008/12/26 | 97.4 | 97.5 | 95.6 | 95.6 | -1.9 | -1.9% | 12,000 |
| 2008/12/25 | 100 | 100 | 97.1 | 97.5 | -3 | -3% | 11,200 |
| 2008/12/24 | 101.1 | 101.3 | 100 | 100.5 | -0.8 | -0.8% | 6,400 |
| 2008/12/22 | 101.9 | 101.9 | 100.4 | 101.3 | -0.1 | -0.1% | 21,600 |
| 2008/12/19 | 101.4 | 101.4 | 101.4 | 101.4 | -2.4 | -2.3% | 800 |
| 2008/12/18 | 101.3 | 103.8 | 101.3 | 103.8 | +3.5 | +3.5% | 12,000 |
| 2008/12/17 | 99 | 100.3 | 98.5 | 100.3 | +1.5 | +1.5% | 14,400 |
| 2008/12/16 | 102.1 | 102.1 | 98.8 | 98.8 | -2.1 | -2.1% | 13,600 |
| 2008/12/15 | 103.8 | 103.8 | 99.5 | 100.9 | +2.1 | +2.1% | 41,600 |
| 2008/12/12 | 98.3 | 102.5 | 98.3 | 98.8 | +1.3 | +1.3% | 15,200 |
| 2008/12/11 | 98.1 | 98.8 | 97.5 | 97.5 | -1.3 | -1.3% | 8,800 |
4001～
4050
件表示中 / 4284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 | 174,300円 | +9.6% | +8.8% | 2.24% | 13.58倍 | 3.92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 |
| ワタミ | 100,700円 | +4.8% | +4.8% | 0.99% | 10.90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 |
| チヨダ | 119,800円 | -6.4% | +48.1% | 4.51% | 15.10倍 | 0.80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 |
| 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 |
| 力の源ＨＤ | 139,400円 | +9.1% | +14.8% | 1.43% | 19.17倍 | 3.93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 |
市場注目の銘柄
チャート関連のコラム
