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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,514 | 4,530 | 4,486 | 4,505 | -19 | -0.4% | 2,714,600 |
| 2024/06/26 | 4,520 | 4,530 | 4,462 | 4,524 | +20 | +0.4% | 3,329,800 |
| 2024/06/25 | 4,496 | 4,519 | 4,476 | 4,504 | +4 | +0.1% | 2,555,700 |
| 2024/06/24 | 4,513 | 4,527 | 4,468 | 4,500 | -54 | -1.2% | 2,929,200 |
| 2024/06/21 | 4,524 | 4,604 | 4,504 | 4,554 | +81 | +1.8% | 4,186,600 |
| 2024/06/20 | 4,485 | 4,560 | 4,448 | 4,473 | +8 | +0.2% | 2,784,900 |
| 2024/06/19 | 4,475 | 4,500 | 4,434 | 4,465 | +8 | +0.2% | 2,054,700 |
| 2024/06/18 | 4,418 | 4,487 | 4,405 | 4,457 | +72 | +1.6% | 2,537,800 |
| 2024/06/17 | 4,391 | 4,420 | 4,370 | 4,385 | -23 | -0.5% | 1,983,700 |
| 2024/06/14 | 4,390 | 4,430 | 4,354 | 4,408 | +8 | +0.2% | 4,048,100 |
| 2024/06/13 | 4,402 | 4,437 | 4,385 | 4,400 | +22 | +0.5% | 2,717,900 |
| 2024/06/12 | 4,394 | 4,403 | 4,368 | 4,378 | -27 | -0.6% | 2,724,200 |
| 2024/06/11 | 4,401 | 4,435 | 4,385 | 4,405 | -7 | -0.2% | 2,925,200 |
| 2024/06/10 | 4,568 | 4,570 | 4,404 | 4,412 | -164 | -3.6% | 4,451,300 |
| 2024/06/07 | 4,540 | 4,623 | 4,531 | 4,576 | +37 | +0.8% | 2,113,300 |
| 2024/06/06 | 4,647 | 4,647 | 4,510 | 4,539 | -39 | -0.9% | 2,592,600 |
| 2024/06/05 | 4,565 | 4,625 | 4,524 | 4,578 | +25 | +0.5% | 3,037,100 |
| 2024/06/04 | 4,529 | 4,584 | 4,505 | 4,553 | +48 | +1.1% | 2,999,600 |
| 2024/06/03 | 4,452 | 4,518 | 4,422 | 4,505 | +118 | +2.7% | 3,266,800 |
| 2024/05/31 | 4,322 | 4,390 | 4,315 | 4,387 | +50 | +1.2% | 6,512,400 |
| 2024/05/30 | 4,318 | 4,340 | 4,290 | 4,337 | -31 | -0.7% | 3,428,200 |
| 2024/05/29 | 4,490 | 4,491 | 4,368 | 4,368 | -149 | -3.3% | 4,411,600 |
| 2024/05/28 | 4,577 | 4,593 | 4,508 | 4,517 | -68 | -1.5% | 2,478,600 |
| 2024/05/27 | 4,567 | 4,608 | 4,550 | 4,585 | +18 | +0.4% | 1,665,600 |
| 2024/05/24 | 4,500 | 4,587 | 4,483 | 4,567 | -20 | -0.4% | 2,637,500 |
| 2024/05/23 | 4,610 | 4,634 | 4,567 | 4,587 | -24 | -0.5% | 2,310,100 |
| 2024/05/22 | 4,657 | 4,659 | 4,607 | 4,611 | -59 | -1.3% | 2,340,100 |
| 2024/05/21 | 4,736 | 4,737 | 4,664 | 4,670 | -17 | -0.4% | 3,052,600 |
| 2024/05/20 | 4,589 | 4,707 | 4,581 | 4,687 | +115 | +2.5% | 3,538,300 |
| 2024/05/17 | 4,561 | 4,595 | 4,546 | 4,572 | +7 | +0.2% | 2,084,400 |
| 2024/05/16 | 4,562 | 4,583 | 4,481 | 4,565 | +16 | +0.4% | 2,925,800 |
| 2024/05/15 | 4,668 | 4,671 | 4,542 | 4,549 | -67 | -1.5% | 3,686,800 |
| 2024/05/14 | 4,522 | 4,622 | 4,506 | 4,616 | +99 | +2.2% | 4,296,900 |
| 2024/05/13 | 4,478 | 4,540 | 4,460 | 4,517 | +72 | +1.6% | 4,009,200 |
| 2024/05/10 | 4,350 | 4,491 | 4,336 | 4,445 | +116 | +2.7% | 5,153,700 |
| 2024/05/09 | 4,382 | 4,388 | 4,312 | 4,329 | -28 | -0.6% | 3,372,500 |
| 2024/05/08 | 4,311 | 4,425 | 4,302 | 4,357 | +79 | +1.8% | 7,262,700 |
| 2024/05/07 | 4,335 | 4,356 | 4,270 | 4,278 | -52 | -1.2% | 5,501,900 |
| 2024/05/02 | 4,400 | 4,400 | 4,317 | 4,330 | -53 | -1.2% | 4,227,100 |
| 2024/05/01 | 4,383 | 4,408 | 4,330 | 4,383 | +21 | +0.5% | 6,041,900 |
| 2024/04/30 | 4,480 | 4,545 | 4,272 | 4,362 | -292 | -6.3% | 17,865,100 |
| 2024/04/26 | 4,590 | 4,660 | 4,576 | 4,654 | +48 | +1% | 4,063,300 |
| 2024/04/25 | 4,680 | 4,699 | 4,593 | 4,606 | -121 | -2.6% | 3,706,400 |
| 2024/04/24 | 4,740 | 4,763 | 4,715 | 4,727 | +23 | +0.5% | 3,121,500 |
| 2024/04/23 | 4,687 | 4,712 | 4,651 | 4,704 | +59 | +1.3% | 2,917,000 |
| 2024/04/22 | 4,616 | 4,661 | 4,589 | 4,645 | +99 | +2.2% | 2,910,900 |
| 2024/04/19 | 4,571 | 4,584 | 4,498 | 4,546 | -51 | -1.1% | 4,339,700 |
| 2024/04/18 | 4,530 | 4,633 | 4,519 | 4,597 | +82 | +1.8% | 3,662,000 |
| 2024/04/17 | 4,675 | 4,681 | 4,511 | 4,515 | -197 | -4.2% | 6,631,400 |
| 2024/04/16 | 4,701 | 4,714 | 4,669 | 4,712 | -59 | -1.2% | 3,531,400 |
101～
150
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
