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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 1,486.7 | 1,498.3 | 1,466.7 | 1,498.3 | +30 | +2% | 560,700 |
| 2018/01/22 | 1,455 | 1,475 | 1,455 | 1,468.3 | +3.3 | +0.2% | 358,800 |
| 2018/01/19 | 1,500 | 1,500 | 1,450 | 1,465 | -21.7 | -1.5% | 861,000 |
| 2018/01/18 | 1,531.7 | 1,535 | 1,486.7 | 1,486.7 | -23.3 | -1.5% | 811,800 |
| 2018/01/17 | 1,548.3 | 1,553.3 | 1,508.3 | 1,510 | -23.3 | -1.5% | 963,300 |
| 2018/01/16 | 1,495 | 1,541.7 | 1,495 | 1,533.3 | +30 | +2% | 1,227,300 |
| 2018/01/15 | 1,550 | 1,560 | 1,468.3 | 1,503.3 | -80 | -5.1% | 3,711,000 |
| 2018/01/12 | 1,860 | 1,890 | 1,508.3 | 1,583.3 | -256.7 | -14% | 4,800,600 |
| 2018/01/11 | 1,823.3 | 1,850 | 1,796.7 | 1,840 | +20 | +1.1% | 623,100 |
| 2018/01/10 | 1,850 | 1,856.7 | 1,806.7 | 1,820 | -13.3 | -0.7% | 640,800 |
| 2018/01/09 | 1,780 | 1,846.7 | 1,770 | 1,833.3 | +86.6 | +5% | 872,400 |
| 2018/01/05 | 1,723.3 | 1,776.7 | 1,706.7 | 1,746.7 | +23.4 | +1.4% | 576,900 |
| 2018/01/04 | 1,665 | 1,736.7 | 1,661.7 | 1,723.3 | +70 | +4.2% | 776,700 |
| 2017/12/29 | 1,640 | 1,673.3 | 1,640 | 1,653.3 | +13.3 | +0.8% | 334,800 |
| 2017/12/28 | 1,663.3 | 1,673.3 | 1,621.7 | 1,640 | -16.7 | -1% | 379,500 |
| 2017/12/27 | 1,593.3 | 1,656.7 | 1,588.3 | 1,656.7 | +70 | +4.4% | 666,300 |
| 2017/12/26 | 1,560 | 1,595 | 1,548.3 | 1,586.7 | +35 | +2.3% | 436,500 |
| 2017/12/25 | 1,563.3 | 1,591.7 | 1,541.7 | 1,551.7 | -8.3 | -0.5% | 374,700 |
| 2017/12/22 | 1,566.7 | 1,571.7 | 1,546.7 | 1,560 | -15 | -1% | 256,800 |
| 2017/12/21 | 1,566.7 | 1,578.3 | 1,545 | 1,575 | +15 | +1% | 236,700 |
| 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 |
1851～
1900
件表示中 / 2434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 | 52,400円 | +11.4% | +8.5% | 1.15% | 25.30倍 | 4.47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 |
| グルメ杵屋 | 101,100円 | +1.0% | +6.7% | 0.69% | 38.54倍 | 2.50倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| あさくま | 425,000円 | +19.9% | +172.3% | 0.00% | 78.69倍 | 7.91倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| 幸楽苑 | 107,000円 | +48.6% | +166.3% | 0.00% | 25.56倍 | 9.27倍 |
|
福島を本拠にラーメンチェーン「幸楽苑」を展開。郊外店とフードコート店多い。空揚げ店も |
| 串カツ田中 | 233,100円 | +19.2% | +35.9% | 0.56% | 34.55倍 | 7.24倍 |
|
「串カツ田中」を直営、ＦＣで関東中心に全国展開。家族客多いのが特徴。新業態「鳥玉」等育成中 |
市場注目の銘柄
チャート関連のコラム
