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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 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 |
| 2017/06/13 | 1,258.3 | 1,335 | 1,243.3 | 1,325 | +63.3 | +5% | 681,000 |
| 2017/06/12 | 1,268.3 | 1,295 | 1,228.3 | 1,261.7 | ±0 | ±0% | 492,600 |
| 2017/06/09 | 1,261.7 | 1,305 | 1,248.3 | 1,261.7 | +18.4 | +1.5% | 1,220,100 |
| 2017/06/08 | 1,178.3 | 1,253.3 | 1,176.7 | 1,243.3 | +66.6 | +5.7% | 1,009,800 |
| 2017/06/07 | 1,171.7 | 1,178.3 | 1,151.7 | 1,176.7 | -6.6 | -0.6% | 262,800 |
| 2017/06/06 | 1,180 | 1,191.7 | 1,158.3 | 1,183.3 | +23.3 | +2% | 394,200 |
| 2017/06/05 | 1,141.7 | 1,188.3 | 1,141.7 | 1,160 | +13.3 | +1.2% | 356,100 |
| 2017/06/02 | 1,201.7 | 1,240 | 1,135 | 1,146.7 | -46.6 | -3.9% | 1,035,000 |
| 2017/06/01 | 1,158.3 | 1,200 | 1,158.3 | 1,193.3 | +56.6 | +5% | 1,208,400 |
| 2017/05/31 | 1,098.3 | 1,143.3 | 1,081.7 | 1,136.7 | +55 | +5.1% | 902,400 |
| 2017/05/30 | 1,071.7 | 1,105 | 1,071.7 | 1,081.7 | +10 | +0.9% | 274,200 |
| 2017/05/29 | 1,076.7 | 1,105 | 1,066.7 | 1,071.7 | -10 | -0.9% | 272,400 |
| 2017/05/26 | 1,086.7 | 1,106.7 | 1,073.3 | 1,081.7 | -16.6 | -1.5% | 201,900 |
| 2017/05/25 | 1,116.7 | 1,131.7 | 1,096.7 | 1,098.3 | -18.4 | -1.6% | 365,700 |
| 2017/05/24 | 1,120 | 1,126.7 | 1,106.7 | 1,116.7 | +15 | +1.4% | 223,200 |
| 2017/05/23 | 1,098.3 | 1,120 | 1,085 | 1,101.7 | +6.7 | +0.6% | 315,300 |
| 2017/05/22 | 1,073.3 | 1,108.3 | 1,065 | 1,095 | +16.7 | +1.5% | 320,700 |
| 2017/05/19 | 1,043.3 | 1,093.3 | 1,041.7 | 1,078.3 | +46.6 | +4.5% | 493,800 |
| 2017/05/18 | 1,031.7 | 1,041.7 | 1,028.3 | 1,031.7 | -28.3 | -2.7% | 413,700 |
| 2017/05/17 | 1,071.7 | 1,088.3 | 1,058.3 | 1,060 | -13.3 | -1.2% | 243,300 |
| 2017/05/16 | 1,100 | 1,100 | 1,055 | 1,073.3 | -10 | -0.9% | 220,800 |
| 2017/05/15 | 1,028.3 | 1,091.7 | 1,026.7 | 1,083.3 | +23.3 | +2.2% | 291,600 |
| 2017/05/12 | 1,093.3 | 1,106.7 | 1,055 | 1,060 | -38.3 | -3.5% | 355,800 |
| 2017/05/11 | 1,108.3 | 1,115 | 1,090 | 1,098.3 | -6.7 | -0.6% | 252,300 |
| 2017/05/10 | 1,120 | 1,123.3 | 1,090 | 1,105 | -11.7 | -1% | 408,000 |
| 2017/05/09 | 1,103.3 | 1,138.3 | 1,096.7 | 1,116.7 | +13.4 | +1.2% | 624,600 |
| 2017/05/08 | 1,090 | 1,110 | 1,088.3 | 1,103.3 | +15 | +1.4% | 416,400 |
| 2017/05/02 | 1,121.7 | 1,121.7 | 1,071.7 | 1,088.3 | -25 | -2.2% | 543,600 |
| 2017/05/01 | 1,103.3 | 1,135 | 1,103.3 | 1,113.3 | +10 | +0.9% | 438,300 |
| 2017/04/28 | 1,145 | 1,151.7 | 1,096.7 | 1,103.3 | -50 | -4.3% | 617,400 |
| 2017/04/27 | 1,156.7 | 1,158.3 | 1,118.3 | 1,153.3 | +5 | +0.4% | 561,000 |
| 2017/04/26 | 1,145 | 1,163.3 | 1,123.3 | 1,148.3 | +20 | +1.8% | 730,200 |
| 2017/04/25 | 1,138.3 | 1,161.7 | 1,128.3 | 1,128.3 | -13.4 | -1.2% | 644,400 |
| 2017/04/24 | 1,161.7 | 1,180 | 1,105 | 1,141.7 | +16.7 | +1.5% | 1,275,900 |
| 2017/04/21 | 1,090 | 1,135 | 1,078.3 | 1,125 | +48.3 | +4.5% | 1,433,400 |
| 2017/04/20 | 1,085 | 1,100 | 1,043.3 | 1,076.7 | -20 | -1.8% | 534,000 |
| 2017/04/19 | 1,096.7 | 1,125 | 1,085 | 1,096.7 | ±0 | ±0% | 671,700 |
| 2017/04/18 | 1,046.7 | 1,105 | 1,023.3 | 1,096.7 | +78.4 | +7.7% | 870,300 |
| 2017/04/17 | 1,000 | 1,050 | 1,000 | 1,018.3 | -28.4 | -2.7% | 513,900 |
| 2017/04/14 | 1,100 | 1,133.3 | 954.3 | 1,046.7 | -61.6 | -5.6% | 2,052,600 |
| 2017/04/13 | 1,026.7 | 1,111.7 | 1,016.7 | 1,108.3 | +46.6 | +4.4% | 774,300 |
| 2017/04/12 | 1,093.3 | 1,093.3 | 1,040 | 1,061.7 | -36.6 | -3.3% | 584,400 |
| 2017/04/11 | 1,093.3 | 1,103.3 | 1,071.7 | 1,098.3 | ±0 | ±0% | 515,400 |
| 2017/04/10 | 1,093.3 | 1,106.7 | 1,068.3 | 1,098.3 | +16.6 | +1.5% | 753,000 |
| 2017/04/07 | 1,063.3 | 1,095 | 996.7 | 1,081.7 | -1.6 | -0.1% | 1,169,700 |
| 2017/04/06 | 1,063.3 | 1,091.7 | 1,023.3 | 1,083.3 | +96.3 | +9.8% | 1,655,400 |
| 2017/04/05 | 978 | 999.7 | 963 | 987 | +11.7 | +1.2% | 348,000 |
2001～
2050
件表示中 / 2437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 | 54,600円 | +11.4% | +8.5% | 1.10% | 26.36倍 | 4.66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 | 80,100円 | +2.2% | +2.2% | 4.37% | 8.76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 |
| 串カツ田中 | 253,600円 | +19.2% | +35.9% | 0.51% | 37.59倍 | 7.88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 |
| 銚子丸 | 161,300円 | +39.5% | - | 0.74% | 22.13倍 | 2.57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 | 100,300円 | +1.0% | +6.7% | 0.70% | 38.24倍 | 2.48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 |
市場注目の銘柄
チャート関連のコラム
