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 |
|---|---|---|---|---|---|---|---|
| 2017/10/06 | 1,773.3 | 1,780 | 1,750 | 1,770 | +6.7 | +0.4% | 185,700 |
| 2017/10/05 | 1,746.7 | 1,773.3 | 1,726.7 | 1,763.3 | +10 | +0.6% | 288,600 |
| 2017/10/04 | 1,826.7 | 1,830 | 1,720 | 1,753.3 | -83.4 | -4.5% | 1,197,900 |
| 2017/10/03 | 1,826.7 | 1,853.3 | 1,816.7 | 1,836.7 | +23.4 | +1.3% | 346,200 |
| 2017/10/02 | 1,793.3 | 1,820 | 1,776.7 | 1,813.3 | +6.6 | +0.4% | 277,800 |
| 2017/09/29 | 1,830 | 1,846.7 | 1,783.3 | 1,806.7 | -53.3 | -2.9% | 653,700 |
| 2017/09/28 | 1,833.3 | 1,863.3 | 1,803.3 | 1,860 | +60 | +3.3% | 450,600 |
| 2017/09/27 | 1,786.7 | 1,810 | 1,783.3 | 1,800 | +20 | +1.1% | 321,600 |
| 2017/09/26 | 1,800 | 1,813.3 | 1,770 | 1,780 | -40 | -2.2% | 390,300 |
| 2017/09/25 | 1,803.3 | 1,836.7 | 1,770 | 1,820 | +10 | +0.6% | 631,500 |
| 2017/09/22 | 1,873.3 | 1,880 | 1,790 | 1,810 | -73.3 | -3.9% | 515,700 |
| 2017/09/21 | 1,950 | 1,950 | 1,873.3 | 1,883.3 | -66.7 | -3.4% | 468,600 |
| 2017/09/20 | 1,970 | 1,976.7 | 1,923.3 | 1,950 | -6.7 | -0.3% | 326,700 |
| 2017/09/19 | 1,893.3 | 1,966.7 | 1,883.3 | 1,956.7 | +90 | +4.8% | 653,100 |
| 2017/09/15 | 1,830 | 1,866.7 | 1,803.3 | 1,866.7 | +23.4 | +1.3% | 266,400 |
| 2017/09/14 | 1,870 | 1,870 | 1,820 | 1,843.3 | +10 | +0.5% | 217,200 |
| 2017/09/13 | 1,826.7 | 1,843.3 | 1,783.3 | 1,833.3 | +26.6 | +1.5% | 250,500 |
| 2017/09/12 | 1,846.7 | 1,856.7 | 1,793.3 | 1,806.7 | -10 | -0.6% | 285,900 |
| 2017/09/11 | 1,773.3 | 1,826.7 | 1,766.7 | 1,816.7 | +86.7 | +5% | 340,500 |
| 2017/09/08 | 1,773.3 | 1,793.3 | 1,720 | 1,730 | -36.7 | -2.1% | 356,700 |
| 2017/09/07 | 1,886.7 | 1,886.7 | 1,740 | 1,766.7 | -86.6 | -4.7% | 747,600 |
| 2017/09/06 | 1,710 | 1,890 | 1,693.3 | 1,853.3 | +110 | +6.3% | 684,000 |
| 2017/09/05 | 1,810 | 1,840 | 1,656.7 | 1,743.3 | -120 | -6.4% | 945,600 |
| 2017/09/04 | 1,916.7 | 1,916.7 | 1,843.3 | 1,863.3 | -73.4 | -3.8% | 627,900 |
| 2017/09/01 | 1,946.7 | 1,966.7 | 1,906.7 | 1,936.7 | -10 | -0.5% | 340,500 |
| 2017/08/31 | 1,970 | 1,983.3 | 1,926.7 | 1,946.7 | -46.6 | -2.3% | 399,600 |
| 2017/08/30 | 1,986.7 | 1,996.7 | 1,920 | 1,993.3 | +60 | +3.1% | 503,700 |
| 2017/08/29 | 1,923.3 | 1,946.7 | 1,910 | 1,933.3 | -23.4 | -1.2% | 312,000 |
| 2017/08/28 | 1,986.7 | 1,996.7 | 1,953.3 | 1,956.7 | -43.3 | -2.2% | 291,000 |
| 2017/08/25 | 1,986.7 | 2,003.3 | 1,963.3 | 2,000 | ±0 | ±0% | 247,500 |
| 2017/08/24 | 2,016.7 | 2,020 | 1,960 | 2,000 | +3.3 | +0.2% | 340,500 |
| 2017/08/23 | 1,966.7 | 2,006.7 | 1,943.3 | 1,996.7 | +70 | +3.6% | 524,400 |
| 2017/08/22 | 1,900 | 1,963.3 | 1,900 | 1,926.7 | +20 | +1% | 405,900 |
| 2017/08/21 | 1,966.7 | 1,976.7 | 1,890 | 1,906.7 | -53.3 | -2.7% | 408,900 |
| 2017/08/18 | 1,926.7 | 1,990 | 1,860 | 1,960 | -6.7 | -0.3% | 883,800 |
| 2017/08/17 | 1,990 | 1,993.3 | 1,933.3 | 1,966.7 | -13.3 | -0.7% | 539,100 |
| 2017/08/16 | 2,070 | 2,070 | 1,963.3 | 1,980 | -56.7 | -2.8% | 1,076,700 |
| 2017/08/15 | 2,006.7 | 2,050 | 2,003.3 | 2,036.7 | +63.4 | +3.2% | 394,200 |
| 2017/08/14 | 1,916.7 | 2,023.3 | 1,916.7 | 1,973.3 | +23.3 | +1.2% | 723,600 |
| 2017/08/10 | 1,883.3 | 1,970 | 1,883.3 | 1,950 | +56.7 | +3% | 483,300 |
| 2017/08/09 | 1,936.7 | 1,936.7 | 1,870 | 1,893.3 | -43.4 | -2.2% | 509,700 |
| 2017/08/08 | 1,920 | 1,960 | 1,906.7 | 1,936.7 | -6.6 | -0.3% | 343,800 |
| 2017/08/07 | 1,966.7 | 1,986.7 | 1,916.7 | 1,943.3 | -10 | -0.5% | 532,800 |
| 2017/08/04 | 1,880 | 1,960 | 1,863.3 | 1,953.3 | +66.6 | +3.5% | 465,000 |
| 2017/08/03 | 1,900 | 1,950 | 1,833.3 | 1,886.7 | ±0 | ±0% | 794,100 |
| 2017/08/02 | 1,833.3 | 1,916.7 | 1,773.3 | 1,886.7 | +53.4 | +2.9% | 885,600 |
| 2017/08/01 | 1,753.3 | 1,843.3 | 1,733.3 | 1,833.3 | +93.3 | +5.4% | 937,800 |
| 2017/07/31 | 1,670 | 1,750 | 1,651.7 | 1,740 | +53.3 | +3.2% | 426,000 |
| 2017/07/28 | 1,723.3 | 1,723.3 | 1,670 | 1,686.7 | -33.3 | -1.9% | 410,700 |
| 2017/07/27 | 1,743.3 | 1,773.3 | 1,716.7 | 1,720 | -23.3 | -1.3% | 287,100 |
1851～
1900
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
