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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 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 |
| 2016/01/08 | 152.8 | 152.8 | 148.3 | 150.8 | -2.5 | -1.6% | 120,600 |
| 2016/01/07 | 149.9 | 155.9 | 149.9 | 153.3 | +3.2 | +2.1% | 113,400 |
| 2016/01/06 | 149.6 | 152.8 | 149.6 | 150.1 | +0.7 | +0.5% | 81,000 |
| 2016/01/05 | 147.2 | 150.8 | 144.4 | 149.4 | -0.5 | -0.3% | 86,400 |
| 2016/01/04 | 151.2 | 151.2 | 148.5 | 149.9 | -1.3 | -0.9% | 82,800 |
| 2015/12/30 | 147.4 | 151.7 | 147.2 | 151.2 | +3.8 | +2.6% | 120,600 |
| 2015/12/29 | 145 | 152.2 | 143.6 | 147.4 | +2.4 | +1.7% | 68,400 |
| 2015/12/28 | 140 | 149.4 | 139.4 | 145 | +4.2 | +3% | 171,000 |
| 2015/12/25 | 145.6 | 145.6 | 136.1 | 140.8 | -8 | -5.4% | 592,200 |
| 2015/12/24 | 155 | 155 | 144.4 | 148.8 | -5.1 | -3.3% | 360,000 |
| 2015/12/22 | 155.6 | 156.2 | 153.9 | 153.9 | -2.5 | -1.6% | 133,200 |
| 2015/12/21 | 159.2 | 159.3 | 154.7 | 156.4 | -4.4 | -2.7% | 160,200 |
| 2015/12/18 | 161.9 | 161.9 | 160.1 | 160.8 | -1.5 | -0.9% | 91,800 |
| 2015/12/17 | 162.7 | 163.2 | 161.2 | 162.3 | ±0 | ±0% | 129,600 |
| 2015/12/16 | 158.3 | 163.3 | 158.3 | 162.3 | +4 | +2.5% | 284,400 |
| 2015/12/15 | 161.1 | 162.2 | 157.2 | 158.3 | +1.5 | +1% | 514,800 |
| 2015/12/14 | 155.7 | 157.7 | 155.7 | 156.8 | -2.6 | -1.6% | 160,200 |
| 2015/12/11 | 157.8 | 161.1 | 157.7 | 159.4 | +1.6 | +1% | 309,600 |
| 2015/12/10 | 156.9 | 158.3 | 156.4 | 157.8 | -0.8 | -0.5% | 151,200 |
| 2015/12/09 | 157.8 | 158.6 | 156.7 | 158.6 | +0.8 | +0.5% | 108,000 |
| 2015/12/08 | 157.7 | 157.9 | 156.9 | 157.8 | -0.3 | -0.2% | 127,800 |
| 2015/12/07 | 159.1 | 159.1 | 157.8 | 158.1 | +0.4 | +0.3% | 138,600 |
| 2015/12/04 | 156.4 | 157.7 | 156.4 | 157.7 | +0.1 | +0.1% | 183,600 |
| 2015/12/03 | 159.2 | 160.4 | 156.9 | 157.6 | -1.6 | -1% | 232,200 |
| 2015/12/02 | 160 | 161.1 | 158.6 | 159.2 | -1.5 | -0.9% | 158,400 |
| 2015/12/01 | 164.2 | 164.4 | 160 | 160.7 | -5 | -3% | 538,200 |
| 2015/11/30 | 170.6 | 170.6 | 165.6 | 165.7 | -0.7 | -0.4% | 135,000 |
| 2015/11/27 | 163.8 | 166.9 | 162.3 | 166.4 | +4.7 | +2.9% | 288,000 |
| 2015/11/26 | 164.8 | 165.6 | 161.7 | 161.7 | -3.1 | -1.9% | 163,800 |
| 2015/11/25 | 169.4 | 169.4 | 164.5 | 164.8 | -0.1 | -0.1% | 291,600 |
| 2015/11/24 | 162.9 | 165.5 | 161.9 | 164.9 | +4.4 | +2.7% | 376,200 |
| 2015/11/20 | 161.1 | 161.1 | 155.8 | 160.5 | +0.3 | +0.2% | 219,600 |
| 2015/11/19 | 160 | 162.7 | 158.9 | 160.2 | +0.1 | +0.1% | 86,400 |
| 2015/11/18 | 162.8 | 163.5 | 160.1 | 160.1 | -3.2 | -2% | 104,400 |
| 2015/11/17 | 162.4 | 165.6 | 160.8 | 163.3 | +3.5 | +2.2% | 252,000 |
| 2015/11/16 | 157.4 | 160.8 | 156.7 | 159.8 | +1 | +0.6% | 172,800 |
| 2015/11/13 | 157.7 | 158.8 | 155.8 | 158.8 | +1.7 | +1.1% | 162,000 |
| 2015/11/12 | 158.3 | 160.6 | 155.7 | 157.1 | -1.3 | -0.8% | 203,400 |
| 2015/11/11 | 161.9 | 162.8 | 158.1 | 158.4 | -3.6 | -2.2% | 297,000 |
| 2015/11/10 | 162.1 | 163.6 | 162 | 162 | +0.1 | +0.1% | 48,600 |
| 2015/11/09 | 170.8 | 170.8 | 161.9 | 161.9 | -3.1 | -1.9% | 289,800 |
| 2015/11/06 | 162.5 | 166.1 | 162.4 | 165 | +2.7 | +1.7% | 187,200 |
| 2015/11/05 | 165.7 | 166.1 | 161.9 | 162.3 | -4.6 | -2.8% | 239,400 |
| 2015/11/04 | 168.9 | 169.2 | 166.7 | 166.9 | +0.3 | +0.2% | 142,200 |
| 2015/11/02 | 165.1 | 168.1 | 165 | 166.6 | -1.7 | -1% | 109,800 |
| 2015/10/30 | 171.7 | 174.2 | 166.7 | 168.3 | -8.4 | -4.8% | 365,400 |
| 2015/10/29 | 180.3 | 180.6 | 170.3 | 176.7 | -3.9 | -2.2% | 421,200 |
2351～
2400
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
