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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 995.7 | 1,001.7 | 968.7 | 989.7 | -8.3 | -0.8% | 356,100 |
| 2017/03/29 | 1,011.7 | 1,011.7 | 960 | 998 | -5.3 | -0.5% | 566,700 |
| 2017/03/28 | 1,021.7 | 1,023.3 | 987.3 | 1,003.3 | +6.3 | +0.6% | 415,200 |
| 2017/03/27 | 1,005 | 1,033.3 | 978.3 | 997 | +20.7 | +2.1% | 871,500 |
| 2017/03/24 | 941 | 991.7 | 937.3 | 976.3 | +55.6 | +6% | 708,300 |
| 2017/03/23 | 903.3 | 935.3 | 900.3 | 920.7 | +23.7 | +2.6% | 339,300 |
| 2017/03/22 | 877.7 | 900.3 | 877.7 | 897 | -2.3 | -0.3% | 168,300 |
| 2017/03/21 | 893.7 | 904.7 | 877.7 | 899.3 | -9.4 | -1% | 282,300 |
| 2017/03/17 | 909.7 | 925.7 | 895.3 | 908.7 | +8.4 | +0.9% | 185,700 |
| 2017/03/16 | 891 | 909 | 884.3 | 900.3 | +4.3 | +0.5% | 207,000 |
| 2017/03/15 | 905 | 918 | 895 | 896 | -11.3 | -1.2% | 181,500 |
| 2017/03/14 | 927 | 932.3 | 900.3 | 907.3 | -25.7 | -2.8% | 341,400 |
| 2017/03/13 | 919.7 | 973 | 919.7 | 933 | +14 | +1.5% | 567,000 |
| 2017/03/10 | 926.3 | 928.7 | 907 | 919 | -6.7 | -0.7% | 295,200 |
| 2017/03/09 | 923.3 | 935 | 913.7 | 925.7 | +7.4 | +0.8% | 257,400 |
| 2017/03/08 | 913.7 | 942.7 | 913.7 | 918.3 | +4.6 | +0.5% | 501,000 |
| 2017/03/07 | 934 | 936.3 | 911.7 | 913.7 | -21.3 | -2.3% | 280,800 |
| 2017/03/06 | 961 | 966.3 | 926 | 935 | -33.3 | -3.4% | 406,500 |
| 2017/03/03 | 960 | 1,008.3 | 956.7 | 968.3 | +35.3 | +3.8% | 781,800 |
| 2017/03/02 | 937 | 937.3 | 917 | 933 | +1.3 | +0.1% | 211,800 |
| 2017/03/01 | 930 | 940 | 909 | 931.7 | -13.3 | -1.4% | 387,300 |
| 2017/02/28 | 965 | 973.7 | 940.3 | 945 | -38.3 | -3.9% | 538,200 |
| 2017/02/27 | 953 | 984.7 | 940.3 | 983.3 | +47 | +5% | 442,800 |
| 2017/02/24 | 933.3 | 963.3 | 919.7 | 936.3 | ±0 | ±0% | 402,000 |
| 2017/02/23 | 952.3 | 953.7 | 924.3 | 936.3 | -19.4 | -2% | 481,500 |
| 2017/02/22 | 1,000 | 1,005 | 950.7 | 955.7 | -69.3 | -6.8% | 723,600 |
| 2017/02/21 | 1,028.3 | 1,028.3 | 976.3 | 1,025 | -1.7 | -0.2% | 558,600 |
| 2017/02/20 | 1,031.7 | 1,051.7 | 1,020 | 1,026.7 | +3.4 | +0.3% | 349,800 |
| 2017/02/17 | 1,016.7 | 1,083.3 | 1,010 | 1,023.3 | -16.7 | -1.6% | 873,300 |
| 2017/02/16 | 1,086.7 | 1,108.3 | 1,021.7 | 1,040 | -38.3 | -3.6% | 542,100 |
| 2017/02/15 | 1,075 | 1,111.7 | 1,070 | 1,078.3 | +6.6 | +0.6% | 245,400 |
| 2017/02/14 | 1,100 | 1,101.7 | 1,068.3 | 1,071.7 | -25 | -2.3% | 293,700 |
| 2017/02/13 | 1,088.3 | 1,125 | 1,076.7 | 1,096.7 | +23.4 | +2.2% | 369,300 |
| 2017/02/10 | 1,116.7 | 1,121.7 | 1,066.7 | 1,073.3 | -48.4 | -4.3% | 703,500 |
| 2017/02/09 | 1,136.7 | 1,168.3 | 1,113.3 | 1,121.7 | -38.3 | -3.3% | 787,800 |
| 2017/02/08 | 1,248.3 | 1,270 | 1,146.7 | 1,160 | -111.7 | -8.8% | 1,399,500 |
| 2017/02/07 | 1,158.3 | 1,336.7 | 1,150 | 1,271.7 | +143.4 | +12.7% | 2,651,400 |
| 2017/02/06 | 1,105 | 1,128.3 | 1,066.7 | 1,128.3 | +15 | +1.3% | 624,300 |
| 2017/02/03 | 1,026.7 | 1,130 | 1,018.3 | 1,113.3 | +98.3 | +9.7% | 1,018,500 |
| 2017/02/02 | 1,028.3 | 1,066.7 | 1,011.7 | 1,015 | +6.7 | +0.7% | 480,600 |
| 2017/02/01 | 999 | 1,028.3 | 993.3 | 1,008.3 | +10 | +1% | 223,200 |
| 2017/01/31 | 986.7 | 1,048.3 | 986.3 | 998.3 | -16.7 | -1.6% | 376,500 |
| 2017/01/30 | 989.3 | 1,051.7 | 967 | 1,015 | +28.3 | +2.9% | 540,900 |
| 2017/01/27 | 993 | 993 | 953.3 | 986.7 | -2.6 | -0.3% | 241,500 |
| 2017/01/26 | 998 | 998 | 971 | 989.3 | +8 | +0.8% | 213,900 |
| 2017/01/25 | 996.7 | 1,005 | 950.3 | 981.3 | -17 | -1.7% | 387,000 |
| 2017/01/24 | 945.3 | 1,008.3 | 934 | 998.3 | +45.3 | +4.8% | 496,200 |
| 2017/01/23 | 1,030 | 1,035 | 944.7 | 953 | -100.3 | -9.5% | 1,001,100 |
| 2017/01/20 | 1,028.3 | 1,086.7 | 1,028.3 | 1,053.3 | +41.6 | +4.1% | 719,100 |
| 2017/01/19 | 983.3 | 1,040 | 976.3 | 1,011.7 | +45 | +4.7% | 926,100 |
2051～
2100
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
