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 |
|---|---|---|---|---|---|---|---|
| 2016/03/23 | 137.3 | 137.3 | 132.8 | 135.7 | -1.6 | -1.2% | 43,200 |
| 2016/03/22 | 130.8 | 137.3 | 130.8 | 137.3 | +6.5 | +5% | 79,200 |
| 2016/03/18 | 131.8 | 133.3 | 128.8 | 130.8 | -0.9 | -0.7% | 55,200 |
| 2016/03/17 | 136.3 | 139.2 | 130.5 | 131.7 | -3.3 | -2.4% | 126,000 |
| 2016/03/16 | 132.5 | 138.3 | 131 | 135 | +5 | +3.8% | 187,200 |
| 2016/03/15 | 125 | 130.2 | 123.8 | 130 | +6.7 | +5.4% | 159,000 |
| 2016/03/14 | 121.8 | 125 | 121.8 | 123.3 | +2.1 | +1.7% | 35,400 |
| 2016/03/11 | 118.3 | 121.2 | 118.3 | 121.2 | -0.5 | -0.4% | 35,400 |
| 2016/03/10 | 118.5 | 123.3 | 118.5 | 121.7 | +3.9 | +3.3% | 48,000 |
| 2016/03/09 | 118.3 | 120.8 | 116.7 | 117.8 | -1.2 | -1% | 105,600 |
| 2016/03/08 | 121.7 | 121.7 | 118.3 | 119 | -3 | -2.5% | 52,800 |
| 2016/03/07 | 121.8 | 125 | 120.5 | 122 | +0.2 | +0.2% | 75,000 |
| 2016/03/04 | 121.7 | 122.5 | 118.3 | 121.8 | ±0 | ±0% | 93,600 |
| 2016/03/03 | 122.5 | 124.5 | 121.7 | 121.8 | -3.2 | -2.6% | 135,000 |
| 2016/03/02 | 122.3 | 125.2 | 122.3 | 125 | +0.2 | +0.2% | 71,400 |
| 2016/03/01 | 122.7 | 125 | 121.3 | 124.8 | +2.1 | +1.7% | 57,600 |
| 2016/02/29 | 125 | 127.5 | 122.5 | 122.7 | -4.3 | -3.4% | 49,200 |
| 2016/02/26 | 127 | 135.8 | 127 | 127 | +0.5 | +0.4% | 30,000 |
| 2016/02/25 | 125.8 | 141.7 | 125.2 | 126.5 | -0.7 | -0.6% | 90,000 |
| 2016/02/24 | 127.7 | 127.7 | 124.6 | 127.2 | -0.5 | -0.4% | 27,000 |
| 2016/02/23 | 125 | 127.8 | 123.4 | 127.7 | -0.1 | -0.1% | 48,600 |
| 2016/02/22 | 122.1 | 133.3 | 122.1 | 127.8 | +4.5 | +3.6% | 201,600 |
| 2016/02/19 | 123.8 | 123.8 | 117.8 | 123.3 | -1.1 | -0.9% | 95,400 |
| 2016/02/18 | 113.9 | 124.9 | 113.9 | 124.4 | +10.8 | +9.5% | 73,800 |
| 2016/02/17 | 114.2 | 114.2 | 111.7 | 113.6 | -0.7 | -0.6% | 52,200 |
| 2016/02/16 | 111.7 | 114.3 | 109.3 | 114.3 | +2.6 | +2.3% | 185,400 |
| 2016/02/15 | 113.9 | 115.5 | 107.2 | 111.7 | +1.1 | +1% | 293,400 |
| 2016/02/12 | 114.4 | 116.7 | 110.6 | 110.6 | -11.7 | -9.6% | 223,200 |
| 2016/02/10 | 132.2 | 132.2 | 121.7 | 122.3 | -7.8 | -6% | 280,800 |
| 2016/02/09 | 131.1 | 135 | 128.3 | 130.1 | -6.5 | -4.8% | 198,000 |
| 2016/02/08 | 136.7 | 136.7 | 132.1 | 136.6 | -0.6 | -0.4% | 66,600 |
| 2016/02/05 | 137.8 | 139.4 | 137.2 | 137.2 | -1 | -0.7% | 129,600 |
| 2016/02/04 | 139.9 | 140.8 | 138.2 | 138.2 | -2.5 | -1.8% | 117,000 |
| 2016/02/03 | 142.2 | 142.2 | 140 | 140.7 | -3.4 | -2.4% | 154,800 |
| 2016/02/02 | 139.7 | 144.4 | 139.7 | 144.1 | +3 | +2.1% | 253,800 |
| 2016/02/01 | 142.2 | 144.1 | 139.7 | 141.1 | +0.1 | +0.1% | 297,000 |
| 2016/01/29 | 140.6 | 141.8 | 139.7 | 141 | +0.5 | +0.4% | 77,400 |
| 2016/01/28 | 139.4 | 142 | 139.4 | 140.5 | -0.2 | -0.1% | 73,800 |
| 2016/01/27 | 139 | 141.7 | 139 | 140.7 | +1.3 | +0.9% | 39,600 |
| 2016/01/26 | 137.2 | 143.3 | 137.2 | 139.4 | +0.5 | +0.4% | 192,600 |
| 2016/01/25 | 138.9 | 140 | 137.5 | 138.9 | ±0 | ±0% | 171,000 |
| 2016/01/22 | 137.8 | 140 | 136.1 | 138.9 | +3.9 | +2.9% | 198,000 |
| 2016/01/21 | 137.5 | 140.8 | 135 | 135 | -5 | -3.6% | 252,000 |
| 2016/01/20 | 144.4 | 145.8 | 140 | 140 | -4.7 | -3.2% | 97,200 |
| 2016/01/19 | 146.9 | 146.9 | 144.2 | 144.7 | -0.6 | -0.4% | 54,000 |
| 2016/01/18 | 147.7 | 147.7 | 144.2 | 145.3 | -5.1 | -3.4% | 262,800 |
| 2016/01/15 | 151.6 | 157.1 | 150.3 | 150.4 | -1.1 | -0.7% | 199,800 |
| 2016/01/14 | 143.9 | 154.4 | 140.9 | 151.5 | +5.8 | +4% | 178,200 |
| 2016/01/13 | 143.6 | 148.1 | 142.3 | 145.7 | +4.9 | +3.5% | 39,600 |
| 2016/01/12 | 150.8 | 150.8 | 140.4 | 140.8 | -10 | -6.6% | 232,200 |
2301～
2350
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 | 7.90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
