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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 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 |
| 2018/01/29 | 1,523.3 | 1,553.3 | 1,518.3 | 1,553.3 | +65 | +4.4% | 809,700 |
| 2018/01/26 | 1,493.3 | 1,516.7 | 1,481.7 | 1,488.3 | +16.6 | +1.1% | 690,600 |
| 2018/01/25 | 1,493.3 | 1,505 | 1,471.7 | 1,471.7 | -15 | -1% | 574,500 |
| 2018/01/24 | 1,480 | 1,506.7 | 1,480 | 1,486.7 | -11.6 | -0.8% | 573,600 |
| 2018/01/23 | 1,486.7 | 1,498.3 | 1,466.7 | 1,498.3 | +30 | +2% | 560,700 |
| 2018/01/22 | 1,455 | 1,475 | 1,455 | 1,468.3 | +3.3 | +0.2% | 358,800 |
| 2018/01/19 | 1,500 | 1,500 | 1,450 | 1,465 | -21.7 | -1.5% | 861,000 |
| 2018/01/18 | 1,531.7 | 1,535 | 1,486.7 | 1,486.7 | -23.3 | -1.5% | 811,800 |
| 2018/01/17 | 1,548.3 | 1,553.3 | 1,508.3 | 1,510 | -23.3 | -1.5% | 963,300 |
| 2018/01/16 | 1,495 | 1,541.7 | 1,495 | 1,533.3 | +30 | +2% | 1,227,300 |
| 2018/01/15 | 1,550 | 1,560 | 1,468.3 | 1,503.3 | -80 | -5.1% | 3,711,000 |
| 2018/01/12 | 1,860 | 1,890 | 1,508.3 | 1,583.3 | -256.7 | -14% | 4,800,600 |
| 2018/01/11 | 1,823.3 | 1,850 | 1,796.7 | 1,840 | +20 | +1.1% | 623,100 |
| 2018/01/10 | 1,850 | 1,856.7 | 1,806.7 | 1,820 | -13.3 | -0.7% | 640,800 |
| 2018/01/09 | 1,780 | 1,846.7 | 1,770 | 1,833.3 | +86.6 | +5% | 872,400 |
| 2018/01/05 | 1,723.3 | 1,776.7 | 1,706.7 | 1,746.7 | +23.4 | +1.4% | 576,900 |
| 2018/01/04 | 1,665 | 1,736.7 | 1,661.7 | 1,723.3 | +70 | +4.2% | 776,700 |
| 2017/12/29 | 1,640 | 1,673.3 | 1,640 | 1,653.3 | +13.3 | +0.8% | 334,800 |
| 2017/12/28 | 1,663.3 | 1,673.3 | 1,621.7 | 1,640 | -16.7 | -1% | 379,500 |
| 2017/12/27 | 1,593.3 | 1,656.7 | 1,588.3 | 1,656.7 | +70 | +4.4% | 666,300 |
| 2017/12/26 | 1,560 | 1,595 | 1,548.3 | 1,586.7 | +35 | +2.3% | 436,500 |
| 2017/12/25 | 1,563.3 | 1,591.7 | 1,541.7 | 1,551.7 | -8.3 | -0.5% | 374,700 |
| 2017/12/22 | 1,566.7 | 1,571.7 | 1,546.7 | 1,560 | -15 | -1% | 256,800 |
| 2017/12/21 | 1,566.7 | 1,578.3 | 1,545 | 1,575 | +15 | +1% | 236,700 |
| 2017/12/20 | 1,573.3 | 1,575 | 1,555 | 1,560 | -15 | -1% | 296,100 |
| 2017/12/19 | 1,580 | 1,598.3 | 1,553.3 | 1,575 | -1.7 | -0.1% | 323,400 |
| 2017/12/18 | 1,630 | 1,633.3 | 1,565 | 1,576.7 | -58.3 | -3.6% | 480,600 |
| 2017/12/15 | 1,600 | 1,673.3 | 1,591.7 | 1,635 | +41.7 | +2.6% | 784,500 |
| 2017/12/14 | 1,620 | 1,636.7 | 1,583.3 | 1,593.3 | -41.7 | -2.6% | 306,900 |
| 2017/12/13 | 1,620 | 1,653.3 | 1,613.3 | 1,635 | -8.3 | -0.5% | 354,600 |
1801～
1850
件表示中 / 2408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 | 42,600円 | +11.4% | +8.5% | 1.41% | 20.57倍 | 3.63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 |
| ＷＤＩ | 297,700円 | +1.7% | +28.6% | 0.57% | 37.24倍 | 2.90倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| ｙｕｔｏｒｉ | 395,500円 | +32.4% | +30.0% | 0.00% | 46.44倍 | 19.15倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| 焼肉坂井 | 7,200円 | - | - | - | - | 2.51倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| 東和フード | 209,500円 | -0.1% | -18.1% | 0.95% | 30.74倍 | 2.36倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
