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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,985 | 4,081 | 3,982 | 4,059 | +19 | +0.5% | 2,830,300 |
| 2024/08/20 | 3,926 | 4,060 | 3,907 | 4,040 | +170 | +4.4% | 4,187,300 |
| 2024/08/19 | 3,950 | 3,952 | 3,868 | 3,870 | -83 | -2.1% | 3,633,300 |
| 2024/08/16 | 3,920 | 3,967 | 3,887 | 3,953 | +71 | +1.8% | 5,068,500 |
| 2024/08/15 | 3,980 | 3,999 | 3,865 | 3,882 | -67 | -1.7% | 5,092,500 |
| 2024/08/14 | 3,898 | 3,952 | 3,870 | 3,949 | +76 | +2% | 3,645,000 |
| 2024/08/13 | 3,919 | 3,935 | 3,801 | 3,873 | -45 | -1.1% | 5,348,800 |
| 2024/08/09 | 3,933 | 3,964 | 3,885 | 3,918 | -6 | -0.2% | 5,903,100 |
| 2024/08/08 | 3,891 | 3,980 | 3,838 | 3,924 | -37 | -0.9% | 4,563,100 |
| 2024/08/07 | 3,847 | 4,028 | 3,825 | 3,961 | -34 | -0.9% | 6,962,300 |
| 2024/08/06 | 3,787 | 4,004 | 3,787 | 3,995 | +401 | +11.2% | 7,166,000 |
| 2024/08/05 | 3,900 | 3,973 | 3,536 | 3,594 | -420 | -10.5% | 9,987,600 |
| 2024/08/02 | 4,006 | 4,116 | 4,000 | 4,014 | -90 | -2.2% | 6,644,400 |
| 2024/08/01 | 4,250 | 4,251 | 4,030 | 4,104 | -178 | -4.2% | 8,038,000 |
| 2024/07/31 | 4,232 | 4,297 | 4,091 | 4,282 | -267 | -5.9% | 15,053,900 |
| 2024/07/30 | 4,543 | 4,584 | 4,511 | 4,549 | -28 | -0.6% | 3,479,600 |
| 2024/07/29 | 4,433 | 4,580 | 4,424 | 4,577 | +176 | +4% | 5,500,300 |
| 2024/07/26 | 4,388 | 4,433 | 4,332 | 4,401 | +29 | +0.7% | 4,011,900 |
| 2024/07/25 | 4,300 | 4,411 | 4,271 | 4,372 | +48 | +1.1% | 4,874,400 |
| 2024/07/24 | 4,421 | 4,448 | 4,323 | 4,324 | -115 | -2.6% | 4,246,000 |
| 2024/07/23 | 4,491 | 4,513 | 4,405 | 4,439 | -60 | -1.3% | 3,139,400 |
| 2024/07/22 | 4,508 | 4,524 | 4,435 | 4,499 | -10 | -0.2% | 2,703,100 |
| 2024/07/19 | 4,555 | 4,555 | 4,490 | 4,509 | -57 | -1.2% | 3,455,400 |
| 2024/07/18 | 4,590 | 4,629 | 4,556 | 4,566 | -55 | -1.2% | 3,029,100 |
| 2024/07/17 | 4,553 | 4,627 | 4,527 | 4,621 | +75 | +1.6% | 2,489,300 |
| 2024/07/16 | 4,640 | 4,640 | 4,546 | 4,546 | -57 | -1.2% | 2,555,300 |
| 2024/07/12 | 4,568 | 4,698 | 4,550 | 4,603 | +27 | +0.6% | 6,070,200 |
| 2024/07/11 | 4,546 | 4,583 | 4,519 | 4,576 | +52 | +1.1% | 4,581,200 |
| 2024/07/10 | 4,583 | 4,600 | 4,430 | 4,524 | +46 | +1% | 9,216,100 |
| 2024/07/09 | 4,482 | 4,490 | 4,446 | 4,478 | -5 | -0.1% | 3,366,700 |
| 2024/07/08 | 4,595 | 4,595 | 4,480 | 4,483 | -122 | -2.6% | 4,132,300 |
| 2024/07/05 | 4,605 | 4,634 | 4,564 | 4,605 | +15 | +0.3% | 2,681,700 |
| 2024/07/04 | 4,501 | 4,604 | 4,499 | 4,590 | +89 | +2% | 3,263,700 |
| 2024/07/03 | 4,513 | 4,529 | 4,471 | 4,501 | +3 | +0.1% | 2,640,300 |
| 2024/07/02 | 4,481 | 4,500 | 4,420 | 4,498 | +11 | +0.2% | 3,107,400 |
| 2024/07/01 | 4,509 | 4,539 | 4,475 | 4,487 | +5 | +0.1% | 3,028,500 |
| 2024/06/28 | 4,510 | 4,542 | 4,480 | 4,482 | -23 | -0.5% | 4,615,700 |
| 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 |
151～
200
件表示中 / 3673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 | 291,800円 | +10.7% | +3.5% | 0.48% | 39.68倍 | 4.91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 | 743,000円 | +4.2% | +22.2% | 0.32% | 27.11倍 | 6.63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 | 136,100円 | -5.9% | +13.7% | 3.67% | 14.44倍 | 0.40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 | 517,800円 | +3.3% | +1.2% | 1.88% | 20.58倍 | 1.74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 | 79,500円 | +7.1% | - | 0.00% | - | 1.85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
