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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,530 | 1,530 | 1,470 | 1,472 | -46 | -3% | 235,000 |
| 2018/04/10 | 1,502 | 1,532 | 1,502 | 1,518 | +7 | +0.5% | 243,300 |
| 2018/04/09 | 1,529 | 1,533 | 1,461 | 1,511 | +2 | +0.1% | 331,200 |
| 2018/04/06 | 1,545 | 1,553 | 1,509 | 1,509 | -26 | -1.7% | 293,700 |
| 2018/04/05 | 1,486 | 1,535 | 1,482 | 1,535 | +55 | +3.7% | 481,600 |
| 2018/04/04 | 1,470 | 1,483 | 1,460 | 1,480 | +38 | +2.6% | 165,000 |
| 2018/04/03 | 1,430 | 1,465 | 1,418 | 1,442 | -18 | -1.2% | 128,800 |
| 2018/04/02 | 1,483 | 1,489 | 1,452 | 1,460 | -14 | -0.9% | 177,200 |
| 2018/03/30 | 1,450 | 1,478 | 1,441 | 1,474 | +25 | +1.7% | 191,600 |
| 2018/03/29 | 1,385 | 1,449 | 1,384 | 1,449 | +67 | +4.8% | 253,000 |
| 2018/03/28 | 1,395 | 1,399 | 1,362 | 1,382 | -9 | -0.6% | 99,400 |
| 2018/03/27 | 1,380 | 1,400 | 1,357 | 1,391 | +35 | +2.6% | 150,500 |
| 2018/03/26 | 1,350 | 1,368 | 1,304 | 1,356 | -21 | -1.5% | 225,700 |
| 2018/03/23 | 1,375 | 1,403 | 1,372 | 1,377 | -58 | -4% | 191,300 |
| 2018/03/22 | 1,417 | 1,443 | 1,410 | 1,435 | +8 | +0.6% | 116,400 |
| 2018/03/20 | 1,380 | 1,446 | 1,380 | 1,427 | +21 | +1.5% | 242,800 |
| 2018/03/19 | 1,426 | 1,428 | 1,390 | 1,406 | -34 | -2.4% | 111,800 |
| 2018/03/16 | 1,422 | 1,456 | 1,417 | 1,440 | +9 | +0.6% | 548,300 |
| 2018/03/15 | 1,410 | 1,431 | 1,405 | 1,431 | +21 | +1.5% | 213,400 |
| 2018/03/14 | 1,361 | 1,413 | 1,361 | 1,410 | +25 | +1.8% | 294,000 |
| 2018/03/13 | 1,400 | 1,400 | 1,370 | 1,385 | -15 | -1.1% | 322,900 |
| 2018/03/12 | 1,412 | 1,414 | 1,387 | 1,400 | -8 | -0.6% | 233,200 |
| 2018/03/09 | 1,430 | 1,445 | 1,400 | 1,408 | -16 | -1.1% | 322,500 |
| 2018/03/08 | 1,435 | 1,447 | 1,405 | 1,424 | +19 | +1.4% | 237,000 |
| 2018/03/07 | 1,448 | 1,456 | 1,398 | 1,405 | -54 | -3.7% | 395,900 |
| 2018/03/06 | 1,475 | 1,485 | 1,410 | 1,459 | +104 | +7.7% | 829,500 |
| 2018/03/05 | 1,386 | 1,387 | 1,343 | 1,355 | -32 | -2.3% | 236,900 |
| 2018/03/02 | 1,333 | 1,395 | 1,327 | 1,387 | +17 | +1.2% | 330,600 |
| 2018/03/01 | 1,394 | 1,409 | 1,362 | 1,370 | -42 | -3% | 347,800 |
| 2018/02/28 | 1,405 | 1,439 | 1,385 | 1,412 | -13 | -0.9% | 378,300 |
| 2018/02/27 | 1,470 | 1,478 | 1,408 | 1,425 | -7 | -0.5% | 439,400 |
| 2018/02/26 | 1,371 | 1,450 | 1,368 | 1,432 | +82 | +6.1% | 410,100 |
| 2018/02/23 | 1,413.3 | 1,413.3 | 1,340 | 1,350 | -53.3 | -3.8% | 465,300 |
| 2018/02/22 | 1,410 | 1,423.3 | 1,393.3 | 1,403.3 | -20 | -1.4% | 214,200 |
| 2018/02/21 | 1,428.3 | 1,446.7 | 1,385 | 1,423.3 | +1.6 | +0.1% | 417,300 |
| 2018/02/20 | 1,440 | 1,455 | 1,388.3 | 1,421.7 | +1.7 | +0.1% | 696,600 |
| 2018/02/19 | 1,311.7 | 1,438.3 | 1,308.3 | 1,420 | +153.3 | +12.1% | 602,700 |
| 2018/02/16 | 1,226.7 | 1,280 | 1,218.3 | 1,266.7 | +40 | +3.3% | 531,900 |
| 2018/02/15 | 1,223.3 | 1,256.7 | 1,221.7 | 1,226.7 | +8.4 | +0.7% | 455,100 |
| 2018/02/14 | 1,240 | 1,273.3 | 1,200 | 1,218.3 | -18.4 | -1.5% | 572,100 |
| 2018/02/13 | 1,276.7 | 1,311.7 | 1,231.7 | 1,236.7 | -3.3 | -0.3% | 453,900 |
| 2018/02/09 | 1,195 | 1,255 | 1,195 | 1,240 | -63.3 | -4.9% | 845,700 |
| 2018/02/08 | 1,283.3 | 1,313.3 | 1,281.7 | 1,303.3 | +45 | +3.6% | 482,700 |
| 2018/02/07 | 1,371.7 | 1,373.3 | 1,256.7 | 1,258.3 | +3.3 | +0.3% | 879,600 |
| 2018/02/06 | 1,350 | 1,375 | 1,233.3 | 1,255 | -211.7 | -14.4% | 1,508,100 |
| 2018/02/05 | 1,450 | 1,485 | 1,450 | 1,466.7 | -28.3 | -1.9% | 549,900 |
| 2018/02/02 | 1,520 | 1,520 | 1,491.7 | 1,495 | -11.7 | -0.8% | 407,700 |
| 2018/02/01 | 1,516.7 | 1,516.7 | 1,496.7 | 1,506.7 | +10 | +0.7% | 297,600 |
| 2018/01/31 | 1,520 | 1,538.3 | 1,493.3 | 1,496.7 | -3.3 | -0.2% | 474,600 |
| 2018/01/30 | 1,550 | 1,550 | 1,490 | 1,500 | -53.3 | -3.4% | 607,800 |
1801～
1850
件表示中 / 2438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 | 54,200円 | +11.4% | +8.5% | 1.11% | 26.17倍 | 4.62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 |
| サックスバーＨ | 80,000円 | +2.2% | +2.2% | 4.38% | 8.75倍 | 0.79倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
| 銚子丸 | 162,800円 | +39.5% | - | 0.74% | 22.34倍 | 2.59倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| グルメ杵屋 | 99,700円 | +1.0% | +6.7% | 0.70% | 38.01倍 | 2.47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 | 423,000円 | +19.9% | +172.3% | 0.00% | 78.32倍 | 7.87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 |
市場注目の銘柄
チャート関連のコラム
