オリエンタルランドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,404 | 3,448 | 3,382 | 3,382 | -21 | -0.6% | 4,044,300 |
| 2024/11/21 | 3,500 | 3,525 | 3,401 | 3,403 | -107 | -3% | 5,857,500 |
| 2024/11/20 | 3,543 | 3,583 | 3,506 | 3,510 | -35 | -1% | 3,721,100 |
| 2024/11/19 | 3,671 | 3,702 | 3,536 | 3,545 | -105 | -2.9% | 5,025,600 |
| 2024/11/18 | 3,633 | 3,693 | 3,632 | 3,650 | +18 | +0.5% | 2,821,700 |
| 2024/11/15 | 3,655 | 3,709 | 3,632 | 3,632 | -13 | -0.4% | 3,120,200 |
| 2024/11/14 | 3,730 | 3,772 | 3,645 | 3,645 | -83 | -2.2% | 3,289,400 |
| 2024/11/13 | 3,790 | 3,821 | 3,728 | 3,728 | -74 | -1.9% | 3,345,900 |
| 2024/11/12 | 3,913 | 3,919 | 3,773 | 3,802 | -102 | -2.6% | 3,948,900 |
| 2024/11/11 | 3,887 | 3,904 | 3,860 | 3,904 | +64 | +1.7% | 2,781,200 |
| 2024/11/08 | 3,899 | 3,909 | 3,833 | 3,840 | -28 | -0.7% | 3,681,300 |
| 2024/11/07 | 3,800 | 3,870 | 3,782 | 3,868 | +117 | +3.1% | 4,556,900 |
| 2024/11/06 | 3,810 | 3,828 | 3,751 | 3,751 | -24 | -0.6% | 3,825,400 |
| 2024/11/05 | 3,772 | 3,795 | 3,697 | 3,775 | +33 | +0.9% | 4,411,400 |
| 2024/11/01 | 3,697 | 3,829 | 3,648 | 3,742 | +37 | +1% | 6,422,200 |
| 2024/10/31 | 3,600 | 3,808 | 3,560 | 3,705 | +48 | +1.3% | 11,970,400 |
| 2024/10/30 | 3,650 | 3,690 | 3,637 | 3,657 | +38 | +1.1% | 18,051,700 |
| 2024/10/29 | 3,606 | 3,621 | 3,571 | 3,619 | +5 | +0.1% | 3,070,100 |
| 2024/10/28 | 3,513 | 3,627 | 3,513 | 3,614 | +101 | +2.9% | 3,837,000 |
| 2024/10/25 | 3,551 | 3,567 | 3,513 | 3,513 | -42 | -1.2% | 3,349,700 |
| 2024/10/24 | 3,557 | 3,582 | 3,520 | 3,555 | -45 | -1.3% | 3,914,900 |
| 2024/10/23 | 3,610 | 3,641 | 3,591 | 3,600 | +21 | +0.6% | 2,639,300 |
| 2024/10/22 | 3,608 | 3,613 | 3,557 | 3,579 | -30 | -0.8% | 2,649,200 |
| 2024/10/21 | 3,548 | 3,620 | 3,535 | 3,609 | +62 | +1.7% | 3,230,200 |
| 2024/10/18 | 3,538 | 3,566 | 3,526 | 3,547 | +17 | +0.5% | 2,240,600 |
| 2024/10/17 | 3,569 | 3,607 | 3,530 | 3,530 | -38 | -1.1% | 3,368,500 |
| 2024/10/16 | 3,612 | 3,628 | 3,557 | 3,568 | -83 | -2.3% | 4,478,400 |
| 2024/10/15 | 3,621 | 3,684 | 3,615 | 3,651 | +42 | +1.2% | 5,231,100 |
| 2024/10/11 | 3,635 | 3,670 | 3,608 | 3,609 | -39 | -1.1% | 3,018,300 |
| 2024/10/10 | 3,702 | 3,704 | 3,642 | 3,648 | -40 | -1.1% | 2,735,200 |
| 2024/10/09 | 3,704 | 3,712 | 3,673 | 3,688 | +12 | +0.3% | 2,878,100 |
| 2024/10/08 | 3,725 | 3,744 | 3,668 | 3,676 | -110 | -2.9% | 3,303,400 |
| 2024/10/07 | 3,770 | 3,812 | 3,770 | 3,786 | +62 | +1.7% | 2,893,000 |
| 2024/10/04 | 3,739 | 3,767 | 3,724 | 3,724 | -10 | -0.3% | 2,573,900 |
| 2024/10/03 | 3,700 | 3,749 | 3,673 | 3,734 | +99 | +2.7% | 3,484,700 |
| 2024/10/02 | 3,677 | 3,718 | 3,623 | 3,635 | -72 | -1.9% | 3,638,400 |
| 2024/10/01 | 3,710 | 3,718 | 3,676 | 3,707 | +9 | +0.2% | 3,171,300 |
| 2024/09/30 | 3,730 | 3,772 | 3,665 | 3,698 | -154 | -4% | 5,349,200 |
| 2024/09/27 | 3,814 | 3,852 | 3,781 | 3,852 | +38 | +1% | 4,700,000 |
| 2024/09/26 | 3,770 | 3,814 | 3,726 | 3,814 | +32 | +0.8% | 5,604,200 |
| 2024/09/25 | 3,802 | 3,826 | 3,772 | 3,782 | -43 | -1.1% | 3,648,100 |
| 2024/09/24 | 3,918 | 3,926 | 3,818 | 3,825 | -85 | -2.2% | 4,289,700 |
| 2024/09/20 | 3,960 | 3,986 | 3,910 | 3,910 | -4 | -0.1% | 3,383,800 |
| 2024/09/19 | 3,862 | 3,960 | 3,858 | 3,914 | +88 | +2.3% | 3,288,600 |
| 2024/09/18 | 3,880 | 3,897 | 3,811 | 3,826 | -76 | -1.9% | 2,945,200 |
| 2024/09/17 | 3,850 | 3,916 | 3,839 | 3,902 | +57 | +1.5% | 2,855,400 |
| 2024/09/13 | 3,890 | 3,910 | 3,842 | 3,845 | -78 | -2% | 3,590,800 |
| 2024/09/12 | 3,904 | 3,964 | 3,895 | 3,923 | +48 | +1.2% | 3,010,500 |
| 2024/09/11 | 3,922 | 3,947 | 3,850 | 3,875 | -60 | -1.5% | 2,758,000 |
| 2024/09/10 | 3,909 | 3,998 | 3,891 | 3,935 | +39 | +1% | 3,236,200 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ＯＬＣ」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 |
|---|---|---|---|---|---|---|---|---|
| ＯＬＣ | 338,200円 | +10.7% | +3.5% | 0.41% | 46.49倍 | 5.76倍 |
|
入園者数世界有数の東京ディズニーランド・シー運営。ホテル、商業施設含めたリゾートを展開 |
| リクルートＨＤ | 982,400円 | +1.5% | +3.9% | 0.24% | 40.27倍 | 8.90倍 |
|
求人情報検索エンジン「インディード」、生活情報分野の販促・人材メディア、人材派遣の３本柱 |
| 日本郵政 | 146,400円 | -5.9% | +13.7% | 3.42% | 16.05倍 | 0.45倍 |
|
日本郵政グループの持株会社。主要子会社に日本郵便、ゆうちょ銀、かんぽ生命。銀行に利益依存 |
| セコム | 519,200円 | +3.3% | +1.2% | 1.88% | 20.59倍 | 1.75倍 |
|
警備業首位。センサー付きシステム警備（機械警備）が中心。防災、医療、損保へ展開。海外強化 |
| 楽天Ｇ | 87,900円 | +9.9% | - | 0.00% | - | 2.20倍 |
|
ネット通販で国内双璧。金融、旅行など総合路線。１９年携帯電話事業参入、通信インフラ外販も |
市場注目の銘柄
チャート関連のコラム
