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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 3,351 | 3,409 | 3,347 | 3,364 | ±0 | ±0% | 4,259,000 |
| 2025/01/08 | 3,473 | 3,473 | 3,351 | 3,364 | -119 | -3.4% | 5,775,400 |
| 2025/01/07 | 3,436 | 3,515 | 3,393 | 3,483 | +63 | +1.8% | 4,830,100 |
| 2025/01/06 | 3,430 | 3,441 | 3,381 | 3,420 | -2 | -0.1% | 4,599,400 |
| 2024/12/30 | 3,455 | 3,487 | 3,404 | 3,422 | -33 | -1% | 3,364,700 |
| 2024/12/27 | 3,424 | 3,466 | 3,411 | 3,455 | +54 | +1.6% | 3,473,400 |
| 2024/12/26 | 3,366 | 3,460 | 3,366 | 3,401 | +26 | +0.8% | 5,057,400 |
| 2024/12/25 | 3,375 | 3,376 | 3,344 | 3,375 | -6 | -0.2% | 2,483,100 |
| 2024/12/24 | 3,378 | 3,395 | 3,346 | 3,381 | +18 | +0.5% | 2,227,600 |
| 2024/12/23 | 3,415 | 3,416 | 3,325 | 3,363 | -17 | -0.5% | 3,205,200 |
| 2024/12/20 | 3,382 | 3,436 | 3,368 | 3,380 | +25 | +0.7% | 5,822,000 |
| 2024/12/19 | 3,265 | 3,359 | 3,253 | 3,355 | +51 | +1.5% | 3,710,100 |
| 2024/12/18 | 3,301 | 3,318 | 3,266 | 3,304 | +4 | +0.1% | 3,621,700 |
| 2024/12/17 | 3,238 | 3,309 | 3,210 | 3,300 | +52 | +1.6% | 5,833,500 |
| 2024/12/16 | 3,338 | 3,341 | 3,248 | 3,248 | -96 | -2.9% | 5,226,200 |
| 2024/12/13 | 3,331 | 3,360 | 3,330 | 3,344 | -34 | -1% | 4,285,300 |
| 2024/12/12 | 3,411 | 3,418 | 3,370 | 3,378 | -21 | -0.6% | 3,611,500 |
| 2024/12/11 | 3,428 | 3,430 | 3,365 | 3,399 | -5 | -0.1% | 3,950,900 |
| 2024/12/10 | 3,439 | 3,445 | 3,387 | 3,404 | -18 | -0.5% | 3,162,800 |
| 2024/12/09 | 3,425 | 3,443 | 3,395 | 3,422 | -4 | -0.1% | 2,924,700 |
| 2024/12/06 | 3,460 | 3,492 | 3,406 | 3,426 | -5 | -0.1% | 2,882,200 |
| 2024/12/05 | 3,444 | 3,460 | 3,409 | 3,431 | -10 | -0.3% | 2,949,100 |
| 2024/12/04 | 3,480 | 3,483 | 3,373 | 3,441 | -49 | -1.4% | 5,388,100 |
| 2024/12/03 | 3,500 | 3,524 | 3,476 | 3,490 | +2 | +0.1% | 3,684,400 |
| 2024/12/02 | 3,570 | 3,579 | 3,427 | 3,488 | -50 | -1.4% | 4,075,600 |
| 2024/11/29 | 3,530 | 3,556 | 3,513 | 3,538 | -12 | -0.3% | 2,827,500 |
| 2024/11/28 | 3,541 | 3,563 | 3,510 | 3,550 | +12 | +0.3% | 3,128,300 |
| 2024/11/27 | 3,488 | 3,659 | 3,474 | 3,538 | +103 | +3% | 13,051,500 |
| 2024/11/26 | 3,489 | 3,494 | 3,409 | 3,435 | -46 | -1.3% | 3,653,600 |
| 2024/11/25 | 3,418 | 3,542 | 3,411 | 3,481 | +99 | +2.9% | 10,064,600 |
| 2024/11/22 | 3,404 | 3,448 | 3,382 | 3,382 | -21 | -0.6% | 4,044,300 |
| 2024/11/21 | 3,500 | 3,525 | 3,401 | 3,403 | -107 | -3% | 5,857,500 |
| 2024/11/20 | 3,543 | 3,583 | 3,506 | 3,510 | -35 | -1% | 3,721,100 |
| 2024/11/19 | 3,671 | 3,702 | 3,536 | 3,545 | -105 | -2.9% | 5,025,600 |
| 2024/11/18 | 3,633 | 3,693 | 3,632 | 3,650 | +18 | +0.5% | 2,821,700 |
| 2024/11/15 | 3,655 | 3,709 | 3,632 | 3,632 | -13 | -0.4% | 3,120,200 |
| 2024/11/14 | 3,730 | 3,772 | 3,645 | 3,645 | -83 | -2.2% | 3,289,400 |
| 2024/11/13 | 3,790 | 3,821 | 3,728 | 3,728 | -74 | -1.9% | 3,345,900 |
| 2024/11/12 | 3,913 | 3,919 | 3,773 | 3,802 | -102 | -2.6% | 3,948,900 |
| 2024/11/11 | 3,887 | 3,904 | 3,860 | 3,904 | +64 | +1.7% | 2,781,200 |
| 2024/11/08 | 3,899 | 3,909 | 3,833 | 3,840 | -28 | -0.7% | 3,681,300 |
| 2024/11/07 | 3,800 | 3,870 | 3,782 | 3,868 | +117 | +3.1% | 4,556,900 |
| 2024/11/06 | 3,810 | 3,828 | 3,751 | 3,751 | -24 | -0.6% | 3,825,400 |
| 2024/11/05 | 3,772 | 3,795 | 3,697 | 3,775 | +33 | +0.9% | 4,411,400 |
| 2024/11/01 | 3,697 | 3,829 | 3,648 | 3,742 | +37 | +1% | 6,422,200 |
| 2024/10/31 | 3,600 | 3,808 | 3,560 | 3,705 | +48 | +1.3% | 11,970,400 |
| 2024/10/30 | 3,650 | 3,690 | 3,637 | 3,657 | +38 | +1.1% | 18,051,700 |
| 2024/10/29 | 3,606 | 3,621 | 3,571 | 3,619 | +5 | +0.1% | 3,070,100 |
| 2024/10/28 | 3,513 | 3,627 | 3,513 | 3,614 | +101 | +2.9% | 3,837,000 |
| 2024/10/25 | 3,551 | 3,567 | 3,513 | 3,513 | -42 | -1.2% | 3,349,700 |
151～
200
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 | 367,200円 | +2.1% | -7.2% | 0.38% | 53.09倍 | 6.16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 | 897,300円 | -1.1% | +2.4% | 0.28% | 29.90倍 | 7.91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 | 151,000円 | -1.8% | +25.2% | 3.31% | 11.81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 | 579,500円 | +4.3% | -3.7% | 1.73% | 22.96倍 | 1.87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 | 87,100円 | +3.5% | - | 0.00% | - | 2.34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
