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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 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 |
| 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 |
1901～
1950
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
