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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 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 |
| 2017/07/26 | 1,746.7 | 1,750 | 1,693.3 | 1,743.3 | +16.6 | +1% | 460,800 |
| 2017/07/25 | 1,773.3 | 1,793.3 | 1,716.7 | 1,726.7 | -43.3 | -2.4% | 512,100 |
| 2017/07/24 | 1,733.3 | 1,780 | 1,706.7 | 1,770 | +6.7 | +0.4% | 439,500 |
| 2017/07/21 | 1,766.7 | 1,810 | 1,736.7 | 1,763.3 | -3.4 | -0.2% | 677,400 |
| 2017/07/20 | 1,750 | 1,773.3 | 1,686.7 | 1,766.7 | +33.4 | +1.9% | 892,500 |
| 2017/07/19 | 1,643.3 | 1,733.3 | 1,626.7 | 1,733.3 | +125 | +7.8% | 1,933,200 |
| 2017/07/18 | 1,576.7 | 1,655 | 1,561.7 | 1,608.3 | +43.3 | +2.8% | 1,503,300 |
| 2017/07/14 | 1,555 | 1,596.7 | 1,543.3 | 1,565 | +16.7 | +1.1% | 629,700 |
| 2017/07/13 | 1,581.7 | 1,581.7 | 1,535 | 1,548.3 | -35 | -2.2% | 593,400 |
| 2017/07/12 | 1,521.7 | 1,593.3 | 1,521.7 | 1,583.3 | +61.6 | +4% | 690,900 |
| 2017/07/11 | 1,535 | 1,565 | 1,520 | 1,521.7 | -20 | -1.3% | 840,900 |
| 2017/07/10 | 1,703.3 | 1,710 | 1,526.7 | 1,541.7 | -128.3 | -7.7% | 1,994,400 |
| 2017/07/07 | 1,600 | 1,670 | 1,586.7 | 1,670 | +65 | +4% | 770,100 |
| 2017/07/06 | 1,606.7 | 1,615 | 1,568.3 | 1,605 | +21.7 | +1.4% | 579,300 |
| 2017/07/05 | 1,556.7 | 1,583.3 | 1,538.3 | 1,583.3 | +36.6 | +2.4% | 553,200 |
| 2017/07/04 | 1,538.3 | 1,596.7 | 1,530 | 1,546.7 | +10 | +0.7% | 611,700 |
| 2017/07/03 | 1,546.7 | 1,585 | 1,526.7 | 1,536.7 | +26.7 | +1.8% | 693,000 |
| 2017/06/30 | 1,471.7 | 1,511.7 | 1,458.3 | 1,510 | +5 | +0.3% | 393,300 |
| 2017/06/29 | 1,426.7 | 1,506.7 | 1,416.7 | 1,505 | +76.7 | +5.4% | 536,400 |
| 2017/06/28 | 1,456.7 | 1,458.3 | 1,413.3 | 1,428.3 | -26.7 | -1.8% | 433,800 |
| 2017/06/27 | 1,503.3 | 1,513.3 | 1,455 | 1,455 | -43.3 | -2.9% | 458,700 |
| 2017/06/26 | 1,456.7 | 1,521.7 | 1,451.7 | 1,498.3 | +18.3 | +1.2% | 552,000 |
| 2017/06/23 | 1,510 | 1,538.3 | 1,463.3 | 1,480 | +3.3 | +0.2% | 704,400 |
| 2017/06/22 | 1,555 | 1,555 | 1,473.3 | 1,476.7 | -63.3 | -4.1% | 763,500 |
| 2017/06/21 | 1,511.7 | 1,553.3 | 1,473.3 | 1,540 | -16.7 | -1.1% | 1,124,100 |
| 2017/06/20 | 1,645 | 1,655 | 1,518.3 | 1,556.7 | -28.3 | -1.8% | 1,402,800 |
| 2017/06/19 | 1,510 | 1,595 | 1,500 | 1,585 | +115 | +7.8% | 1,229,700 |
| 2017/06/16 | 1,440 | 1,473.3 | 1,406.7 | 1,470 | +26.7 | +1.8% | 843,300 |
| 2017/06/15 | 1,441.7 | 1,480 | 1,380 | 1,443.3 | +13.3 | +0.9% | 1,266,900 |
| 2017/06/14 | 1,356.7 | 1,430 | 1,341.7 | 1,430 | +105 | +7.9% | 1,204,200 |
1951～
2000
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
