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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 18,615 | 18,685 | 18,370 | 18,440 | -365 | -1.9% | 618,800 |
| 2022/12/22 | 18,440 | 18,940 | 18,295 | 18,805 | +505 | +2.8% | 857,600 |
| 2022/12/21 | 18,580 | 18,630 | 18,140 | 18,300 | -240 | -1.3% | 996,300 |
| 2022/12/20 | 19,250 | 19,280 | 18,380 | 18,540 | -690 | -3.6% | 1,212,200 |
| 2022/12/19 | 19,540 | 19,555 | 19,215 | 19,230 | -460 | -2.3% | 903,000 |
| 2022/12/16 | 19,605 | 19,825 | 19,580 | 19,690 | +25 | +0.1% | 693,500 |
| 2022/12/15 | 19,740 | 19,835 | 19,665 | 19,665 | -115 | -0.6% | 376,400 |
| 2022/12/14 | 19,835 | 19,890 | 19,660 | 19,780 | -20 | -0.1% | 455,300 |
| 2022/12/13 | 19,755 | 19,875 | 19,715 | 19,800 | +205 | +1% | 602,100 |
| 2022/12/12 | 19,500 | 19,650 | 19,475 | 19,595 | +25 | +0.1% | 364,800 |
| 2022/12/09 | 19,485 | 19,720 | 19,485 | 19,570 | +100 | +0.5% | 501,300 |
| 2022/12/08 | 19,545 | 19,550 | 19,350 | 19,470 | -75 | -0.4% | 449,800 |
| 2022/12/07 | 19,400 | 19,550 | 19,315 | 19,545 | +145 | +0.7% | 507,200 |
| 2022/12/06 | 19,530 | 19,590 | 19,355 | 19,400 | -135 | -0.7% | 547,500 |
| 2022/12/05 | 19,390 | 19,535 | 19,255 | 19,535 | +135 | +0.7% | 675,600 |
| 2022/12/02 | 19,650 | 19,665 | 19,345 | 19,400 | -300 | -1.5% | 885,100 |
| 2022/12/01 | 19,850 | 19,870 | 19,675 | 19,700 | -20 | -0.1% | 591,800 |
| 2022/11/30 | 19,710 | 19,810 | 19,670 | 19,720 | -160 | -0.8% | 875,500 |
| 2022/11/29 | 19,835 | 19,950 | 19,735 | 19,880 | -70 | -0.4% | 442,800 |
| 2022/11/28 | 20,095 | 20,095 | 19,765 | 19,950 | -50 | -0.3% | 523,700 |
| 2022/11/25 | 20,035 | 20,170 | 19,940 | 20,000 | -30 | -0.1% | 508,100 |
| 2022/11/24 | 19,955 | 20,140 | 19,890 | 20,030 | +250 | +1.3% | 892,600 |
| 2022/11/22 | 19,805 | 19,905 | 19,750 | 19,780 | +140 | +0.7% | 677,300 |
| 2022/11/21 | 19,515 | 19,760 | 19,515 | 19,640 | +155 | +0.8% | 475,500 |
| 2022/11/18 | 19,710 | 19,765 | 19,485 | 19,485 | -130 | -0.7% | 479,400 |
| 2022/11/17 | 19,440 | 19,695 | 19,390 | 19,615 | +290 | +1.5% | 681,200 |
| 2022/11/16 | 19,390 | 19,500 | 19,135 | 19,325 | +30 | +0.2% | 676,700 |
| 2022/11/15 | 19,350 | 19,495 | 19,170 | 19,295 | -75 | -0.4% | 610,000 |
| 2022/11/14 | 19,570 | 19,685 | 19,370 | 19,370 | -285 | -1.5% | 730,500 |
| 2022/11/11 | 19,880 | 19,935 | 19,410 | 19,655 | +55 | +0.3% | 784,800 |
| 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 |
651～
700
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 | 361,800円 | +2.1% | -7.2% | 0.39% | 52.31倍 | 6.07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 | 889,500円 | -1.1% | +2.4% | 0.28% | 29.64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 | 150,100円 | -1.8% | +25.2% | 3.33% | 11.74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 | 572,200円 | +4.3% | -3.7% | 1.75% | 22.67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 | 87,400円 | +3.5% | - | 0.00% | - | 2.35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
