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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 6,324 | 6,337 | 6,233 | 6,238 | -84 | -1.3% | 528,600 |
| 2017/02/13 | 6,300 | 6,338 | 6,255 | 6,322 | +89 | +1.4% | 687,200 |
| 2017/02/10 | 6,183 | 6,260 | 6,153 | 6,233 | +115 | +1.9% | 885,200 |
| 2017/02/09 | 6,134 | 6,142 | 6,087 | 6,118 | -19 | -0.3% | 821,300 |
| 2017/02/08 | 6,160 | 6,167 | 6,110 | 6,137 | -13 | -0.2% | 593,600 |
| 2017/02/07 | 6,191 | 6,193 | 6,113 | 6,150 | -11 | -0.2% | 691,600 |
| 2017/02/06 | 6,229 | 6,234 | 6,135 | 6,161 | -23 | -0.4% | 579,800 |
| 2017/02/03 | 6,164 | 6,222 | 6,160 | 6,184 | +33 | +0.5% | 485,500 |
| 2017/02/02 | 6,202 | 6,208 | 6,140 | 6,151 | -57 | -0.9% | 757,200 |
| 2017/02/01 | 6,147 | 6,212 | 6,125 | 6,208 | +21 | +0.3% | 936,500 |
| 2017/01/31 | 6,250 | 6,264 | 6,061 | 6,187 | -204 | -3.2% | 2,077,500 |
| 2017/01/30 | 6,361 | 6,403 | 6,319 | 6,391 | +38 | +0.6% | 452,000 |
| 2017/01/27 | 6,396 | 6,421 | 6,350 | 6,353 | +4 | +0.1% | 507,700 |
| 2017/01/26 | 6,337 | 6,370 | 6,293 | 6,349 | +43 | +0.7% | 561,300 |
| 2017/01/25 | 6,345 | 6,357 | 6,271 | 6,306 | +5 | +0.1% | 663,700 |
| 2017/01/24 | 6,285 | 6,339 | 6,260 | 6,301 | -2 | ±0% | 769,400 |
| 2017/01/23 | 6,379 | 6,379 | 6,303 | 6,303 | -99 | -1.5% | 549,000 |
| 2017/01/20 | 6,377 | 6,430 | 6,332 | 6,402 | +28 | +0.4% | 471,200 |
| 2017/01/19 | 6,346 | 6,411 | 6,337 | 6,374 | +54 | +0.9% | 776,900 |
| 2017/01/18 | 6,414 | 6,428 | 6,285 | 6,320 | -98 | -1.5% | 1,018,200 |
| 2017/01/17 | 6,530 | 6,538 | 6,400 | 6,418 | -87 | -1.3% | 709,500 |
| 2017/01/16 | 6,545 | 6,569 | 6,473 | 6,505 | -41 | -0.6% | 518,900 |
| 2017/01/13 | 6,534 | 6,562 | 6,505 | 6,546 | -3 | ±0% | 659,500 |
| 2017/01/12 | 6,650 | 6,674 | 6,536 | 6,549 | -132 | -2% | 902,500 |
| 2017/01/11 | 6,681 | 6,694 | 6,651 | 6,681 | -11 | -0.2% | 532,900 |
| 2017/01/10 | 6,770 | 6,785 | 6,681 | 6,692 | -67 | -1% | 749,400 |
| 2017/01/06 | 6,680 | 6,774 | 6,679 | 6,759 | +80 | +1.2% | 899,900 |
| 2017/01/05 | 6,587 | 6,697 | 6,586 | 6,679 | +95 | +1.4% | 888,200 |
| 2017/01/04 | 6,640 | 6,652 | 6,565 | 6,584 | -22 | -0.3% | 985,800 |
| 2016/12/30 | 6,631 | 6,655 | 6,600 | 6,606 | -47 | -0.7% | 543,000 |
| 2016/12/29 | 6,652 | 6,665 | 6,611 | 6,653 | +2 | ±0% | 591,000 |
| 2016/12/28 | 6,625 | 6,679 | 6,613 | 6,651 | +33 | +0.5% | 483,400 |
| 2016/12/27 | 6,651 | 6,673 | 6,612 | 6,618 | -41 | -0.6% | 468,500 |
| 2016/12/26 | 6,650 | 6,671 | 6,631 | 6,659 | +7 | +0.1% | 429,400 |
| 2016/12/22 | 6,604 | 6,664 | 6,603 | 6,652 | -20 | -0.3% | 549,700 |
| 2016/12/21 | 6,720 | 6,733 | 6,657 | 6,672 | -36 | -0.5% | 586,700 |
| 2016/12/20 | 6,650 | 6,717 | 6,624 | 6,708 | +25 | +0.4% | 600,700 |
| 2016/12/19 | 6,686 | 6,711 | 6,635 | 6,683 | -9 | -0.1% | 581,000 |
| 2016/12/16 | 6,700 | 6,743 | 6,648 | 6,692 | +31 | +0.5% | 770,800 |
| 2016/12/15 | 6,610 | 6,677 | 6,573 | 6,661 | +48 | +0.7% | 805,200 |
| 2016/12/14 | 6,700 | 6,722 | 6,593 | 6,613 | -17 | -0.3% | 983,900 |
| 2016/12/13 | 6,525 | 6,630 | 6,505 | 6,630 | +149 | +2.3% | 1,245,600 |
| 2016/12/12 | 6,503 | 6,548 | 6,443 | 6,481 | +45 | +0.7% | 1,089,800 |
| 2016/12/09 | 6,360 | 6,473 | 6,360 | 6,436 | +37 | +0.6% | 1,190,100 |
| 2016/12/08 | 6,400 | 6,448 | 6,350 | 6,399 | +24 | +0.4% | 1,001,000 |
| 2016/12/07 | 6,334 | 6,376 | 6,262 | 6,375 | +49 | +0.8% | 805,400 |
| 2016/12/06 | 6,370 | 6,375 | 6,302 | 6,326 | +20 | +0.3% | 925,400 |
| 2016/12/05 | 6,354 | 6,387 | 6,280 | 6,306 | -90 | -1.4% | 711,300 |
| 2016/12/02 | 6,469 | 6,470 | 6,360 | 6,396 | -85 | -1.3% | 909,100 |
| 2016/12/01 | 6,530 | 6,535 | 6,429 | 6,481 | -36 | -0.6% | 1,230,000 |
2001～
2050
件表示中 / 3685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 | 313,300円 | +10.7% | +3.5% | 0.45% | 42.60倍 | 5.28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 | 704,400円 | +4.2% | +22.2% | 0.34% | 25.71倍 | 6.18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 | 134,400円 | -5.9% | +13.7% | 3.72% | 14.27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 | 532,700円 | +3.3% | +1.2% | 1.83% | 21.17倍 | 1.79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 | 77,000円 | +7.1% | - | 0.00% | - | 1.79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
