ＴＯＫＹＯ ＢＡＳＥ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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 1,573.3 | 1,575 | 1,555 | 1,560 | -15 | -1% | 296,100 |
| 2017/12/19 | 1,580 | 1,598.3 | 1,553.3 | 1,575 | -1.7 | -0.1% | 323,400 |
| 2017/12/18 | 1,630 | 1,633.3 | 1,565 | 1,576.7 | -58.3 | -3.6% | 480,600 |
| 2017/12/15 | 1,600 | 1,673.3 | 1,591.7 | 1,635 | +41.7 | +2.6% | 784,500 |
| 2017/12/14 | 1,620 | 1,636.7 | 1,583.3 | 1,593.3 | -41.7 | -2.6% | 306,900 |
| 2017/12/13 | 1,620 | 1,653.3 | 1,613.3 | 1,635 | -8.3 | -0.5% | 354,600 |
| 2017/12/12 | 1,645 | 1,660 | 1,633.3 | 1,643.3 | ±0 | ±0% | 411,300 |
| 2017/12/11 | 1,630 | 1,646.7 | 1,611.7 | 1,643.3 | +26.6 | +1.6% | 335,100 |
| 2017/12/08 | 1,605 | 1,626.7 | 1,576.7 | 1,616.7 | +16.7 | +1% | 418,200 |
| 2017/12/07 | 1,543.3 | 1,600 | 1,541.7 | 1,600 | +73.3 | +4.8% | 611,100 |
| 2017/12/06 | 1,516.7 | 1,578.3 | 1,506.7 | 1,526.7 | +21.7 | +1.4% | 749,100 |
| 2017/12/05 | 1,473.3 | 1,510 | 1,463.3 | 1,505 | +16.7 | +1.1% | 443,400 |
| 2017/12/04 | 1,506.7 | 1,516.7 | 1,476.7 | 1,488.3 | -20 | -1.3% | 360,900 |
| 2017/12/01 | 1,541.7 | 1,543.3 | 1,486.7 | 1,508.3 | -25 | -1.6% | 462,900 |
| 2017/11/30 | 1,506.7 | 1,536.7 | 1,476.7 | 1,533.3 | +20 | +1.3% | 946,800 |
| 2017/11/29 | 1,608.3 | 1,613.3 | 1,508.3 | 1,513.3 | -83.4 | -5.2% | 827,400 |
| 2017/11/28 | 1,575 | 1,611.7 | 1,560 | 1,596.7 | +3.4 | +0.2% | 334,200 |
| 2017/11/27 | 1,645 | 1,653.3 | 1,555 | 1,593.3 | -11.7 | -0.7% | 825,000 |
| 2017/11/24 | 1,518.3 | 1,626.7 | 1,503.3 | 1,605 | +88.3 | +5.8% | 1,021,200 |
| 2017/11/22 | 1,480 | 1,555 | 1,480 | 1,516.7 | +40 | +2.7% | 734,100 |
| 2017/11/21 | 1,445 | 1,485 | 1,438.3 | 1,476.7 | +33.4 | +2.3% | 381,600 |
| 2017/11/20 | 1,481.7 | 1,490 | 1,425 | 1,443.3 | -65 | -4.3% | 789,600 |
| 2017/11/17 | 1,481.7 | 1,546.7 | 1,478.3 | 1,508.3 | +41.6 | +2.8% | 594,900 |
| 2017/11/16 | 1,418.3 | 1,475 | 1,415 | 1,466.7 | +40 | +2.8% | 588,000 |
| 2017/11/15 | 1,483.3 | 1,483.3 | 1,393.3 | 1,426.7 | -71.6 | -4.8% | 905,700 |
| 2017/11/14 | 1,506.7 | 1,531.7 | 1,495 | 1,498.3 | -21.7 | -1.4% | 349,200 |
| 2017/11/13 | 1,538.3 | 1,540 | 1,508.3 | 1,520 | -30 | -1.9% | 296,100 |
| 2017/11/10 | 1,496.7 | 1,558.3 | 1,490 | 1,550 | +33.3 | +2.2% | 466,200 |
| 2017/11/09 | 1,568.3 | 1,568.3 | 1,486.7 | 1,516.7 | -30 | -1.9% | 581,700 |
| 2017/11/08 | 1,560 | 1,566.7 | 1,516.7 | 1,546.7 | -25 | -1.6% | 482,700 |
| 2017/11/07 | 1,631.7 | 1,631.7 | 1,541.7 | 1,571.7 | -55 | -3.4% | 707,400 |
| 2017/11/06 | 1,550 | 1,626.7 | 1,545 | 1,626.7 | +81.7 | +5.3% | 1,071,300 |
| 2017/11/02 | 1,563.3 | 1,563.3 | 1,503.3 | 1,545 | -11.7 | -0.8% | 672,900 |
| 2017/11/01 | 1,526.7 | 1,560 | 1,520 | 1,556.7 | +6.7 | +0.4% | 568,200 |
| 2017/10/31 | 1,583.3 | 1,596.7 | 1,541.7 | 1,550 | -38.3 | -2.4% | 620,100 |
| 2017/10/30 | 1,615 | 1,636.7 | 1,553.3 | 1,588.3 | -28.4 | -1.8% | 1,129,200 |
| 2017/10/27 | 1,665 | 1,676.7 | 1,561.7 | 1,616.7 | -31.6 | -1.9% | 1,198,200 |
| 2017/10/26 | 1,573.3 | 1,656.7 | 1,573.3 | 1,648.3 | +95 | +6.1% | 1,719,900 |
| 2017/10/25 | 1,480 | 1,553.3 | 1,471.7 | 1,553.3 | +83.3 | +5.7% | 1,152,000 |
| 2017/10/24 | 1,443.3 | 1,470 | 1,413.3 | 1,470 | +26.7 | +1.8% | 681,900 |
| 2017/10/23 | 1,460 | 1,473.3 | 1,433.3 | 1,443.3 | -8.4 | -0.6% | 761,100 |
| 2017/10/20 | 1,448.3 | 1,491.7 | 1,443.3 | 1,451.7 | +1.7 | +0.1% | 768,000 |
| 2017/10/19 | 1,508.3 | 1,516.7 | 1,443.3 | 1,450 | -45 | -3% | 1,383,300 |
| 2017/10/18 | 1,505 | 1,556.7 | 1,486.7 | 1,495 | -10 | -0.7% | 1,275,600 |
| 2017/10/17 | 1,616.7 | 1,623.3 | 1,461.7 | 1,505 | -91.7 | -5.7% | 2,381,400 |
| 2017/10/16 | 1,720 | 1,720 | 1,591.7 | 1,596.7 | -206.6 | -11.5% | 2,429,100 |
| 2017/10/13 | 1,763.3 | 1,803.3 | 1,763.3 | 1,803.3 | +43.3 | +2.5% | 596,100 |
| 2017/10/12 | 1,790 | 1,806.7 | 1,753.3 | 1,760 | -30 | -1.7% | 492,300 |
| 2017/10/11 | 1,746.7 | 1,790 | 1,746.7 | 1,790 | +26.7 | +1.5% | 267,300 |
| 2017/10/10 | 1,760 | 1,770 | 1,730 | 1,763.3 | -6.7 | -0.4% | 313,200 |
1801～
1850
件表示中 / 2364件
類似銘柄と比較する
現在ご覧いただいている「トウキョベース」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 |
|---|---|---|---|---|---|---|---|---|
| トウキョベース | 28,200円 | +11.4% | +8.5% | 2.13% | 13.62倍 | 2.40倍 |
|
アパレル小売り。日本ブランド商品のセレクト業態、純国産ＳＰＡを展開。中国沿海部にも進出 |
| ヤマザワ | 117,400円 | +0.4% | - | 2.30% | 180.89倍 | 0.49倍 |
|
山形主地盤に宮城、秋田にも店舗展開する食品スーパー。子会社でドラッグ、調剤、食品製造も |
| バルニバーヒ | 116,200円 | +8.5% | +36.7% | 0.65% | 20.53倍 | 2.21倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| ナルミヤ | 120,700円 | +12.4% | +42.1% | 4.81% | 7.19倍 | 1.69倍 |
|
子供服の企画販売ＳＰＡ。ＳＣ向け「プティマイン」など。２２年アパレルのワールドが子会社化 |
| ハンズマン | 81,500円 | +5.2% | +43.3% | 3.68% | 10.58倍 | 0.64倍 |
|
九州地盤の中堅ホームセンター。アイテム数が１店平均２０万点の大型店に特徴。本州にも進出 |
市場注目の銘柄
チャート関連のコラム
