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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/09 | 3,263 | 3,291 | 3,221 | 3,236 | -42 | -1.3% | 3,869,200 |
| 2025/06/06 | 3,152 | 3,400 | 3,148 | 3,278 | +128 | +4.1% | 11,805,800 |
| 2025/06/05 | 3,160 | 3,169 | 3,120 | 3,150 | -34 | -1.1% | 3,557,500 |
| 2025/06/04 | 3,198 | 3,243 | 3,180 | 3,184 | -7 | -0.2% | 2,947,400 |
| 2025/06/03 | 3,182 | 3,195 | 3,155 | 3,191 | +9 | +0.3% | 3,149,900 |
| 2025/06/02 | 3,202 | 3,209 | 3,130 | 3,182 | -31 | -1% | 3,837,600 |
| 2025/05/30 | 3,166 | 3,215 | 3,124 | 3,213 | +45 | +1.4% | 7,775,000 |
| 2025/05/29 | 3,110 | 3,193 | 3,101 | 3,168 | +54 | +1.7% | 3,501,700 |
| 2025/05/28 | 3,160 | 3,164 | 3,105 | 3,114 | -39 | -1.2% | 3,579,300 |
| 2025/05/27 | 3,190 | 3,198 | 3,153 | 3,153 | -37 | -1.2% | 2,134,700 |
| 2025/05/26 | 3,137 | 3,217 | 3,121 | 3,190 | +75 | +2.4% | 3,935,000 |
| 2025/05/23 | 3,124 | 3,132 | 3,086 | 3,115 | ±0 | ±0% | 3,309,700 |
| 2025/05/22 | 3,185 | 3,190 | 3,091 | 3,115 | -89 | -2.8% | 6,408,700 |
| 2025/05/21 | 3,216 | 3,235 | 3,181 | 3,204 | -5 | -0.2% | 3,849,300 |
| 2025/05/20 | 3,266 | 3,297 | 3,209 | 3,209 | -31 | -1% | 4,453,200 |
| 2025/05/19 | 3,399 | 3,400 | 3,231 | 3,240 | -147 | -4.3% | 4,758,200 |
| 2025/05/16 | 3,348 | 3,430 | 3,346 | 3,387 | +57 | +1.7% | 5,670,000 |
| 2025/05/15 | 3,273 | 3,364 | 3,267 | 3,330 | +34 | +1% | 4,181,300 |
| 2025/05/14 | 3,291 | 3,309 | 3,248 | 3,296 | +16 | +0.5% | 3,714,300 |
| 2025/05/13 | 3,305 | 3,321 | 3,258 | 3,280 | -14 | -0.4% | 4,179,800 |
| 2025/05/12 | 3,299 | 3,382 | 3,283 | 3,294 | +9 | +0.3% | 4,371,000 |
| 2025/05/09 | 3,356 | 3,361 | 3,267 | 3,285 | -60 | -1.8% | 6,321,300 |
| 2025/05/08 | 3,268 | 3,365 | 3,257 | 3,345 | +86 | +2.6% | 6,525,200 |
| 2025/05/07 | 3,210 | 3,288 | 3,200 | 3,259 | +95 | +3% | 9,510,600 |
| 2025/05/02 | 3,079 | 3,183 | 3,035 | 3,164 | +123 | +4% | 8,685,100 |
| 2025/05/01 | 3,055 | 3,057 | 2,995 | 3,041 | +8 | +0.3% | 6,535,200 |
| 2025/04/30 | 3,150 | 3,153 | 2,940 | 3,033 | -112 | -3.6% | 25,175,500 |
| 2025/04/28 | 3,102 | 3,175 | 3,101 | 3,145 | +91 | +3% | 5,869,600 |
| 2025/04/25 | 3,087 | 3,090 | 3,043 | 3,054 | -41 | -1.3% | 3,789,100 |
| 2025/04/24 | 3,122 | 3,135 | 3,067 | 3,095 | -38 | -1.2% | 3,262,600 |
| 2025/04/23 | 3,150 | 3,156 | 3,118 | 3,133 | +9 | +0.3% | 2,769,100 |
| 2025/04/22 | 3,114 | 3,168 | 3,098 | 3,124 | +5 | +0.2% | 2,448,600 |
| 2025/04/21 | 3,068 | 3,132 | 3,065 | 3,119 | +46 | +1.5% | 2,401,800 |
| 2025/04/18 | 3,078 | 3,089 | 3,025 | 3,073 | +5 | +0.2% | 2,713,900 |
1～
50
件表示中 / 3732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 | 320,500円 | +2.1% | -7.2% | 0.44% | 46.34倍 | 5.57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 | 822,600円 | -1.1% | +2.4% | 0.30% | 27.40倍 | 7.52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 | 134,900円 | -1.8% | +25.2% | 3.71% | 10.55倍 | 0.44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 | 523,800円 | +4.3% | -3.7% | 1.91% | 20.97倍 | 1.69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 | 78,500円 | +7.1% | - | 0.00% | - | 1.86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
