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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 19,470 | 19,680 | 19,460 | 19,600 | +130 | +0.7% | 591,900 |
| 2022/11/09 | 19,850 | 19,910 | 19,380 | 19,470 | -310 | -1.6% | 683,000 |
| 2022/11/08 | 19,825 | 19,980 | 19,780 | 19,780 | +5 | ±0% | 451,800 |
| 2022/11/07 | 19,695 | 19,895 | 19,655 | 19,775 | +70 | +0.4% | 476,100 |
| 2022/11/04 | 19,710 | 19,910 | 19,645 | 19,705 | -140 | -0.7% | 638,500 |
| 2022/11/02 | 20,090 | 20,140 | 19,840 | 19,845 | -295 | -1.5% | 640,200 |
| 2022/11/01 | 20,000 | 20,225 | 19,915 | 20,140 | +190 | +1% | 750,600 |
| 2022/10/31 | 20,000 | 20,240 | 19,765 | 19,950 | -100 | -0.5% | 958,300 |
| 2022/10/28 | 19,470 | 20,080 | 19,330 | 20,050 | +980 | +5.1% | 3,632,700 |
| 2022/10/27 | 19,050 | 19,235 | 19,000 | 19,070 | -105 | -0.5% | 823,600 |
| 2022/10/26 | 19,320 | 19,425 | 19,150 | 19,175 | +25 | +0.1% | 783,900 |
| 2022/10/25 | 19,295 | 19,355 | 19,030 | 19,150 | -30 | -0.2% | 838,000 |
| 2022/10/24 | 19,485 | 19,510 | 19,180 | 19,180 | -25 | -0.1% | 735,700 |
| 2022/10/21 | 19,600 | 19,640 | 19,205 | 19,205 | -490 | -2.5% | 957,200 |
| 2022/10/20 | 19,635 | 19,780 | 19,475 | 19,695 | -55 | -0.3% | 869,800 |
| 2022/10/19 | 20,000 | 20,035 | 19,715 | 19,750 | -240 | -1.2% | 732,700 |
| 2022/10/18 | 20,100 | 20,200 | 19,930 | 19,990 | +10 | +0.1% | 752,200 |
| 2022/10/17 | 19,855 | 20,010 | 19,780 | 19,980 | +60 | +0.3% | 572,200 |
| 2022/10/14 | 19,970 | 20,105 | 19,895 | 19,920 | +245 | +1.2% | 829,000 |
| 2022/10/13 | 19,900 | 20,015 | 19,600 | 19,675 | -335 | -1.7% | 861,000 |
| 2022/10/12 | 19,660 | 20,125 | 19,515 | 20,010 | +540 | +2.8% | 1,087,500 |
| 2022/10/11 | 19,470 | 19,575 | 19,280 | 19,470 | -200 | -1% | 703,800 |
| 2022/10/07 | 19,695 | 19,890 | 19,625 | 19,670 | -220 | -1.1% | 772,600 |
| 2022/10/06 | 19,740 | 20,030 | 19,730 | 19,890 | +90 | +0.5% | 641,100 |
| 2022/10/05 | 19,995 | 20,055 | 19,770 | 19,800 | -10 | -0.1% | 653,300 |
| 2022/10/04 | 19,625 | 19,875 | 19,535 | 19,810 | +470 | +2.4% | 890,800 |
| 2022/10/03 | 19,705 | 19,765 | 19,170 | 19,340 | -365 | -1.9% | 823,700 |
| 2022/09/30 | 19,850 | 20,030 | 19,690 | 19,705 | -385 | -1.9% | 814,600 |
| 2022/09/29 | 19,800 | 20,180 | 19,640 | 20,090 | +590 | +3% | 1,070,300 |
| 2022/09/28 | 19,960 | 19,990 | 19,340 | 19,500 | -565 | -2.8% | 1,209,200 |
| 2022/09/27 | 19,800 | 20,110 | 19,720 | 20,065 | +365 | +1.9% | 786,400 |
| 2022/09/26 | 19,980 | 20,090 | 19,700 | 19,700 | -330 | -1.6% | 686,400 |
| 2022/09/22 | 19,605 | 20,030 | 19,550 | 20,030 | +85 | +0.4% | 690,800 |
| 2022/09/21 | 20,200 | 20,280 | 19,870 | 19,945 | -375 | -1.8% | 705,900 |
| 2022/09/20 | 20,500 | 20,550 | 20,220 | 20,320 | -70 | -0.3% | 649,800 |
| 2022/09/16 | 20,400 | 20,525 | 20,250 | 20,390 | -30 | -0.1% | 825,600 |
| 2022/09/15 | 20,375 | 20,620 | 20,340 | 20,420 | +125 | +0.6% | 724,300 |
| 2022/09/14 | 20,010 | 20,450 | 20,000 | 20,295 | -255 | -1.2% | 757,300 |
| 2022/09/13 | 20,395 | 20,595 | 20,320 | 20,550 | +380 | +1.9% | 901,600 |
| 2022/09/12 | 20,030 | 20,245 | 19,995 | 20,170 | +360 | +1.8% | 777,100 |
| 2022/09/09 | 19,670 | 19,940 | 19,625 | 19,810 | +195 | +1% | 876,100 |
| 2022/09/08 | 19,250 | 19,750 | 19,165 | 19,615 | +675 | +3.6% | 1,356,000 |
| 2022/09/07 | 19,000 | 19,070 | 18,740 | 18,940 | +15 | +0.1% | 1,264,300 |
| 2022/09/06 | 19,200 | 19,480 | 18,920 | 18,925 | -1,275 | -6.3% | 2,731,400 |
| 2022/09/05 | 20,430 | 20,435 | 20,140 | 20,200 | -260 | -1.3% | 506,000 |
| 2022/09/02 | 20,435 | 20,515 | 20,225 | 20,460 | +25 | +0.1% | 580,400 |
| 2022/09/01 | 20,450 | 20,800 | 20,420 | 20,435 | -415 | -2% | 716,800 |
| 2022/08/31 | 20,335 | 20,885 | 20,335 | 20,850 | +365 | +1.8% | 1,037,200 |
| 2022/08/30 | 20,290 | 20,630 | 20,175 | 20,485 | +385 | +1.9% | 2,212,100 |
| 2022/08/29 | 20,200 | 20,345 | 19,965 | 20,100 | -420 | -2% | 765,800 |
501～
550
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
