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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 5,400 | 5,415 | 5,122 | 5,200 | -241 | -4.4% | 10,436,000 |
| 2023/05/23 | 5,488 | 5,547 | 5,393 | 5,441 | -36 | -0.7% | 7,105,200 |
| 2023/05/22 | 5,377 | 5,477 | 5,362 | 5,477 | +101 | +1.9% | 4,665,500 |
| 2023/05/19 | 5,386 | 5,398 | 5,320 | 5,376 | +34 | +0.6% | 3,820,000 |
| 2023/05/18 | 5,410 | 5,443 | 5,330 | 5,342 | +32 | +0.6% | 5,546,300 |
| 2023/05/17 | 5,278 | 5,351 | 5,244 | 5,310 | +93 | +1.8% | 5,771,500 |
| 2023/05/16 | 5,160 | 5,219 | 5,139 | 5,217 | +92 | +1.8% | 4,571,500 |
| 2023/05/15 | 5,090 | 5,142 | 5,035 | 5,125 | +28 | +0.5% | 4,641,900 |
| 2023/05/12 | 4,970 | 5,104 | 4,934 | 5,097 | +142 | +2.9% | 7,184,500 |
| 2023/05/11 | 4,847 | 4,955 | 4,845 | 4,955 | +95 | +2% | 4,906,400 |
| 2023/05/10 | 4,930 | 4,935 | 4,845 | 4,860 | -65 | -1.3% | 3,901,300 |
| 2023/05/09 | 4,880 | 4,931 | 4,871 | 4,925 | +31 | +0.6% | 4,264,100 |
| 2023/05/08 | 4,937 | 4,940 | 4,855 | 4,894 | -21 | -0.4% | 4,751,400 |
| 2023/05/02 | 4,910 | 4,949 | 4,877 | 4,915 | +25 | +0.5% | 4,953,100 |
| 2023/05/01 | 4,809 | 4,895 | 4,795 | 4,890 | +91 | +1.9% | 5,571,000 |
| 2023/04/28 | 4,878 | 4,913 | 4,698 | 4,799 | +8 | +0.2% | 8,512,000 |
| 2023/04/27 | 4,751 | 4,797 | 4,695 | 4,791 | +39 | +0.8% | 4,907,000 |
| 2023/04/26 | 4,783 | 4,807 | 4,746 | 4,752 | -30 | -0.6% | 3,693,200 |
| 2023/04/25 | 4,802 | 4,820 | 4,772 | 4,782 | -10 | -0.2% | 3,242,300 |
| 2023/04/24 | 4,801 | 4,827 | 4,776 | 4,792 | +8 | +0.2% | 3,311,400 |
| 2023/04/21 | 4,841 | 4,842 | 4,772 | 4,784 | -101 | -2.1% | 5,496,500 |
| 2023/04/20 | 4,898 | 4,934 | 4,881 | 4,885 | -45 | -0.9% | 3,741,500 |
| 2023/04/19 | 4,863 | 4,930 | 4,833 | 4,930 | +70 | +1.4% | 4,705,000 |
| 2023/04/18 | 4,801 | 4,879 | 4,774 | 4,860 | +70 | +1.5% | 4,172,300 |
| 2023/04/17 | 4,810 | 4,818 | 4,745 | 4,790 | -11 | -0.2% | 3,297,300 |
| 2023/04/14 | 4,844 | 4,855 | 4,740 | 4,801 | -43 | -0.9% | 6,072,600 |
| 2023/04/13 | 4,829 | 4,855 | 4,806 | 4,844 | -12 | -0.2% | 4,768,300 |
| 2023/04/12 | 4,796 | 4,864 | 4,767 | 4,856 | +83 | +1.7% | 5,294,600 |
| 2023/04/11 | 4,801 | 4,828 | 4,745 | 4,773 | +36 | +0.8% | 5,886,400 |
| 2023/04/10 | 4,652 | 4,751 | 4,639 | 4,737 | +123 | +2.7% | 5,190,200 |
| 2023/04/07 | 4,513 | 4,645 | 4,507 | 4,614 | +100 | +2.2% | 5,565,600 |
| 2023/04/06 | 4,500 | 4,538 | 4,475 | 4,514 | -18 | -0.4% | 3,627,800 |
| 2023/04/05 | 4,559 | 4,561 | 4,515 | 4,532 | -18 | -0.4% | 3,842,300 |
| 2023/04/04 | 4,512 | 4,564 | 4,501 | 4,550 | +38 | +0.8% | 4,508,400 |
| 2023/04/03 | 4,555 | 4,603 | 4,480 | 4,512 | -16 | -0.4% | 6,154,800 |
| 2023/03/31 | 4,568 | 4,581 | 4,444 | 4,528 | +30 | +0.7% | 30,090,200 |
| 2023/03/30 | 4,440 | 4,509 | 4,420 | 4,498 | -17,467 | -79.5% | 5,957,300 |
| 2023/03/29 | 21,945 | 22,150 | 21,820 | 21,965 | +70 | +0.3% | 1,461,500 |
| 2023/03/28 | 22,000 | 22,130 | 21,835 | 21,895 | +10 | ±0% | 692,500 |
| 2023/03/27 | 22,095 | 22,215 | 21,865 | 21,885 | -155 | -0.7% | 817,000 |
| 2023/03/24 | 22,060 | 22,220 | 21,990 | 22,040 | -20 | -0.1% | 600,200 |
| 2023/03/23 | 22,005 | 22,095 | 21,845 | 22,060 | ±0 | ±0% | 571,000 |
| 2023/03/22 | 22,000 | 22,195 | 21,920 | 22,060 | +340 | +1.6% | 702,300 |
| 2023/03/20 | 22,100 | 22,110 | 21,720 | 21,720 | -355 | -1.6% | 567,100 |
| 2023/03/17 | 21,730 | 22,180 | 21,680 | 22,075 | +460 | +2.1% | 947,700 |
| 2023/03/16 | 21,490 | 21,660 | 21,360 | 21,615 | -5 | ±0% | 690,400 |
| 2023/03/15 | 21,905 | 21,985 | 21,530 | 21,620 | -280 | -1.3% | 860,200 |
| 2023/03/14 | 21,700 | 22,015 | 21,550 | 21,900 | -20 | -0.1% | 845,800 |
| 2023/03/13 | 22,000 | 22,115 | 21,575 | 21,920 | -200 | -0.9% | 932,600 |
| 2023/03/10 | 22,000 | 22,260 | 21,965 | 22,120 | -275 | -1.2% | 1,131,300 |
551～
600
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 | 360,300円 | +2.1% | -7.2% | 0.39% | 52.09倍 | 6.04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 | 889,800円 | -1.1% | +2.4% | 0.28% | 29.65倍 | 7.84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 | 150,000円 | -1.8% | +25.2% | 3.33% | 11.73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 | 574,700円 | +4.3% | -3.7% | 1.74% | 22.77倍 | 1.85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 | 86,700円 | +3.5% | - | 0.00% | - | 2.33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
