東京都競馬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/03/25 | 5,850 | 5,890 | 5,840 | 5,850 | +80 | +1.4% | 57,000 |
| 2026/03/24 | 5,720 | 5,780 | 5,700 | 5,770 | +150 | +2.7% | 43,400 |
| 2026/03/23 | 5,560 | 5,630 | 5,510 | 5,620 | +50 | +0.9% | 73,900 |
| 2026/03/19 | 5,630 | 5,670 | 5,570 | 5,570 | -160 | -2.8% | 62,300 |
| 2026/03/18 | 5,690 | 5,730 | 5,640 | 5,730 | +70 | +1.2% | 35,800 |
| 2026/03/17 | 5,650 | 5,680 | 5,630 | 5,660 | +20 | +0.4% | 27,200 |
| 2026/03/16 | 5,600 | 5,660 | 5,580 | 5,640 | +40 | +0.7% | 28,900 |
| 2026/03/13 | 5,530 | 5,650 | 5,530 | 5,600 | -30 | -0.5% | 32,500 |
| 2026/03/12 | 5,720 | 5,730 | 5,600 | 5,630 | -160 | -2.8% | 37,100 |
| 2026/03/11 | 5,780 | 5,870 | 5,770 | 5,790 | +80 | +1.4% | 31,500 |
| 2026/03/10 | 5,740 | 5,770 | 5,670 | 5,710 | ±0 | ±0% | 48,400 |
| 2026/03/09 | 5,610 | 5,750 | 5,610 | 5,710 | -130 | -2.2% | 47,500 |
| 2026/03/06 | 5,800 | 5,870 | 5,770 | 5,840 | +10 | +0.2% | 25,100 |
| 2026/03/05 | 5,820 | 5,930 | 5,820 | 5,830 | +110 | +1.9% | 41,500 |
| 2026/03/04 | 5,790 | 5,880 | 5,650 | 5,720 | -170 | -2.9% | 82,600 |
| 2026/03/03 | 5,950 | 6,020 | 5,880 | 5,890 | -150 | -2.5% | 65,500 |
| 2026/03/02 | 6,010 | 6,080 | 5,950 | 6,040 | +70 | +1.2% | 71,000 |
| 2026/02/27 | 5,930 | 6,020 | 5,870 | 5,970 | +90 | +1.5% | 95,900 |
| 2026/02/26 | 5,970 | 6,010 | 5,830 | 5,880 | -90 | -1.5% | 93,900 |
| 2026/02/25 | 5,860 | 6,020 | 5,840 | 5,970 | +140 | +2.4% | 111,100 |
| 2026/02/24 | 5,630 | 5,830 | 5,630 | 5,830 | +230 | +4.1% | 92,100 |
| 2026/02/20 | 5,670 | 5,700 | 5,590 | 5,600 | -120 | -2.1% | 38,200 |
| 2026/02/19 | 5,610 | 5,730 | 5,580 | 5,720 | +80 | +1.4% | 48,300 |
| 2026/02/18 | 5,580 | 5,680 | 5,560 | 5,640 | +60 | +1.1% | 40,500 |
| 2026/02/17 | 5,580 | 5,680 | 5,550 | 5,580 | -60 | -1.1% | 42,800 |
| 2026/02/16 | 5,510 | 5,640 | 5,460 | 5,640 | +100 | +1.8% | 91,700 |
| 2026/02/13 | 5,580 | 5,590 | 5,480 | 5,540 | -40 | -0.7% | 83,100 |
| 2026/02/12 | 5,570 | 5,630 | 5,560 | 5,580 | +40 | +0.7% | 62,500 |
| 2026/02/10 | 5,440 | 5,560 | 5,440 | 5,540 | +100 | +1.8% | 55,400 |
| 2026/02/09 | 5,450 | 5,470 | 5,410 | 5,440 | +30 | +0.6% | 41,400 |
| 2026/02/06 | 5,360 | 5,420 | 5,350 | 5,410 | +10 | +0.2% | 33,100 |
| 2026/02/05 | 5,350 | 5,450 | 5,350 | 5,400 | +90 | +1.7% | 43,800 |
| 2026/02/04 | 5,360 | 5,380 | 5,310 | 5,310 | -90 | -1.7% | 50,800 |
| 2026/02/03 | 5,370 | 5,450 | 5,360 | 5,400 | +50 | +0.9% | 44,300 |
| 2026/02/02 | 5,370 | 5,440 | 5,350 | 5,350 | -10 | -0.2% | 39,400 |
| 2026/01/30 | 5,340 | 5,380 | 5,290 | 5,360 | +10 | +0.2% | 42,800 |
| 2026/01/29 | 5,330 | 5,380 | 5,300 | 5,350 | -20 | -0.4% | 45,900 |
| 2026/01/28 | 5,410 | 5,420 | 5,370 | 5,370 | -100 | -1.8% | 46,800 |
| 2026/01/27 | 5,520 | 5,570 | 5,470 | 5,470 | -110 | -2% | 34,700 |
| 2026/01/26 | 5,580 | 5,650 | 5,560 | 5,580 | -40 | -0.7% | 37,100 |
| 2026/01/23 | 5,560 | 5,640 | 5,550 | 5,620 | +100 | +1.8% | 52,600 |
| 2026/01/22 | 5,510 | 5,560 | 5,490 | 5,520 | +10 | +0.2% | 62,300 |
| 2026/01/21 | 5,580 | 5,600 | 5,470 | 5,510 | -160 | -2.8% | 67,000 |
| 2026/01/20 | 5,620 | 5,710 | 5,610 | 5,670 | ±0 | ±0% | 38,200 |
| 2026/01/19 | 5,670 | 5,690 | 5,640 | 5,670 | ±0 | ±0% | 27,700 |
| 2026/01/16 | 5,610 | 5,670 | 5,570 | 5,670 | -40 | -0.7% | 46,400 |
| 2026/01/15 | 5,710 | 5,720 | 5,660 | 5,710 | +20 | +0.4% | 55,200 |
| 2026/01/14 | 5,640 | 5,700 | 5,640 | 5,690 | +30 | +0.5% | 73,400 |
| 2026/01/13 | 5,740 | 5,750 | 5,630 | 5,660 | -10 | -0.2% | 72,300 |
| 2026/01/09 | 5,620 | 5,670 | 5,570 | 5,670 | +80 | +1.4% | 55,600 |
1～
50
件表示中 / 3909件
類似銘柄と比較する
現在ご覧いただいている「都競馬」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 |
|---|---|---|---|---|---|---|---|---|
| 都競馬 | 585,000円 | +2.0% | +2.7% | 2.50% | 14.11倍 | 1.61倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| カナモト | 439,500円 | +3.6% | +5.3% | 2.28% | 13.31倍 | 1.03倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| ＢＭＬ | 413,000円 | +4.1% | +5.3% | 2.91% | 22.11倍 | 1.23倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| オープンＵＰ | 177,800円 | -9.0% | +2.0% | 4.78% | 12.80倍 | 1.95倍 |
|
開発系エンジニアと建設技術者の派遣が柱、電機やＩＴ向けが多い、英国拠点売却でアジア傾斜 |
| 乃村工 | 133,700円 | +8.5% | +44.6% | 3.14% | 16.31倍 | 2.70倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
市場注目の銘柄
チャート関連のコラム
