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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,550 | 3,714 | 3,549 | 3,672 | +157 | +4.5% | 10,115,200 |
| 2025/08/19 | 3,504 | 3,515 | 3,436 | 3,515 | +23 | +0.7% | 3,276,700 |
| 2025/08/18 | 3,530 | 3,543 | 3,490 | 3,492 | -14 | -0.4% | 4,679,000 |
| 2025/08/15 | 3,367 | 3,507 | 3,364 | 3,506 | +151 | +4.5% | 6,745,700 |
| 2025/08/14 | 3,310 | 3,355 | 3,303 | 3,355 | +54 | +1.6% | 3,967,700 |
| 2025/08/13 | 3,295 | 3,319 | 3,272 | 3,301 | +18 | +0.5% | 3,891,100 |
| 2025/08/12 | 3,240 | 3,311 | 3,225 | 3,283 | +55 | +1.7% | 4,596,100 |
| 2025/08/08 | 3,240 | 3,283 | 3,222 | 3,228 | +8 | +0.2% | 4,140,100 |
| 2025/08/07 | 3,200 | 3,240 | 3,188 | 3,220 | +6 | +0.2% | 3,399,500 |
| 2025/08/06 | 3,155 | 3,219 | 3,139 | 3,214 | +53 | +1.7% | 3,145,300 |
| 2025/08/05 | 3,160 | 3,192 | 3,143 | 3,161 | -25 | -0.8% | 3,051,100 |
| 2025/08/04 | 3,155 | 3,227 | 3,121 | 3,186 | +11 | +0.3% | 3,310,900 |
| 2025/08/01 | 3,125 | 3,175 | 3,110 | 3,175 | +60 | +1.9% | 4,098,100 |
| 2025/07/31 | 3,206 | 3,216 | 3,070 | 3,115 | +41 | +1.3% | 10,317,600 |
| 2025/07/30 | 3,105 | 3,125 | 3,074 | 3,074 | -38 | -1.2% | 4,415,400 |
| 2025/07/29 | 3,140 | 3,149 | 3,098 | 3,112 | -46 | -1.5% | 3,763,600 |
| 2025/07/28 | 3,145 | 3,163 | 3,123 | 3,158 | +31 | +1% | 3,169,400 |
| 2025/07/25 | 3,200 | 3,235 | 3,115 | 3,127 | -97 | -3% | 4,060,800 |
| 2025/07/24 | 3,257 | 3,283 | 3,216 | 3,224 | -33 | -1% | 3,877,600 |
| 2025/07/23 | 3,162 | 3,275 | 3,150 | 3,257 | +120 | +3.8% | 6,654,500 |
| 2025/07/22 | 3,114 | 3,154 | 3,107 | 3,137 | +22 | +0.7% | 2,942,400 |
| 2025/07/18 | 3,110 | 3,134 | 3,098 | 3,115 | +20 | +0.6% | 3,261,500 |
| 2025/07/17 | 3,007 | 3,095 | 3,007 | 3,095 | +88 | +2.9% | 3,662,200 |
| 2025/07/16 | 2,999.5 | 3,032 | 2,996 | 3,007 | +11 | +0.4% | 3,275,800 |
| 2025/07/15 | 3,027 | 3,028 | 2,993 | 2,996 | -20 | -0.7% | 3,988,400 |
| 2025/07/14 | 3,050 | 3,053 | 3,016 | 3,016 | -38 | -1.2% | 2,965,300 |
| 2025/07/11 | 3,095 | 3,106 | 3,050 | 3,054 | -20 | -0.7% | 2,970,500 |
| 2025/07/10 | 3,100 | 3,100 | 3,059 | 3,074 | -32 | -1% | 4,059,800 |
| 2025/07/09 | 3,159 | 3,159 | 3,093 | 3,106 | -35 | -1.1% | 3,571,100 |
| 2025/07/08 | 3,156 | 3,181 | 3,131 | 3,141 | -9 | -0.3% | 3,930,700 |
| 2025/07/07 | 3,180 | 3,190 | 3,138 | 3,150 | -17 | -0.5% | 2,755,300 |
| 2025/07/04 | 3,200 | 3,217 | 3,167 | 3,167 | -50 | -1.6% | 2,774,900 |
| 2025/07/03 | 3,216 | 3,230 | 3,177 | 3,217 | -36 | -1.1% | 3,509,900 |
| 2025/07/02 | 3,240 | 3,278 | 3,192 | 3,253 | +48 | +1.5% | 3,966,000 |
| 2025/07/01 | 3,318 | 3,318 | 3,193 | 3,205 | -119 | -3.6% | 4,576,800 |
| 2025/06/30 | 3,299 | 3,326 | 3,281 | 3,324 | +41 | +1.2% | 3,728,900 |
| 2025/06/27 | 3,250 | 3,315 | 3,242 | 3,283 | +43 | +1.3% | 3,036,100 |
| 2025/06/26 | 3,209 | 3,240 | 3,205 | 3,240 | +31 | +1% | 2,119,600 |
| 2025/06/25 | 3,202 | 3,231 | 3,170 | 3,209 | -1 | ±0% | 2,364,900 |
| 2025/06/24 | 3,227 | 3,252 | 3,194 | 3,210 | +33 | +1% | 2,231,900 |
| 2025/06/23 | 3,170 | 3,183 | 3,139 | 3,177 | -23 | -0.7% | 2,368,200 |
| 2025/06/20 | 3,214 | 3,242 | 3,190 | 3,200 | -39 | -1.2% | 5,356,500 |
| 2025/06/19 | 3,300 | 3,318 | 3,239 | 3,239 | -80 | -2.4% | 3,069,200 |
| 2025/06/18 | 3,337 | 3,344 | 3,301 | 3,319 | -18 | -0.5% | 2,635,700 |
| 2025/06/17 | 3,220 | 3,343 | 3,209 | 3,337 | +153 | +4.8% | 6,487,100 |
| 2025/06/16 | 3,200 | 3,225 | 3,158 | 3,184 | +16 | +0.5% | 2,524,700 |
| 2025/06/13 | 3,184 | 3,197 | 3,148 | 3,168 | -36 | -1.1% | 4,027,600 |
| 2025/06/12 | 3,241 | 3,248 | 3,204 | 3,204 | -75 | -2.3% | 4,509,300 |
| 2025/06/11 | 3,265 | 3,279 | 3,235 | 3,279 | +18 | +0.6% | 2,934,300 |
| 2025/06/10 | 3,250 | 3,278 | 3,212 | 3,261 | +25 | +0.8% | 3,399,800 |
1～
50
件表示中 / 3766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 | 367,200円 | +2.1% | -7.2% | 0.38% | 53.09倍 | 6.16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 | 897,300円 | -1.1% | +2.4% | 0.28% | 29.90倍 | 7.91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 | 151,000円 | -1.8% | +25.2% | 3.31% | 11.81倍 | 0.49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 | 579,500円 | +4.3% | -3.7% | 1.73% | 22.96倍 | 1.87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 | 87,100円 | +3.5% | - | 0.00% | - | 2.34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
