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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 6,750 | 6,753 | 6,591 | 6,651 | -119 | -1.8% | 784,200 |
| 2016/07/04 | 6,720 | 6,807 | 6,702 | 6,770 | +63 | +0.9% | 807,700 |
| 2016/07/01 | 6,683 | 6,744 | 6,652 | 6,707 | +83 | +1.3% | 693,000 |
| 2016/06/30 | 6,693 | 6,735 | 6,611 | 6,624 | -22 | -0.3% | 1,378,500 |
| 2016/06/29 | 6,560 | 6,650 | 6,462 | 6,646 | +186 | +2.9% | 1,026,200 |
| 2016/06/28 | 6,301 | 6,516 | 6,266 | 6,460 | +111 | +1.7% | 1,196,400 |
| 2016/06/27 | 6,150 | 6,391 | 6,145 | 6,349 | +194 | +3.2% | 1,117,900 |
| 2016/06/24 | 6,550 | 6,559 | 5,960 | 6,155 | -344 | -5.3% | 2,055,900 |
| 2016/06/23 | 6,600 | 6,611 | 6,485 | 6,499 | -210 | -3.1% | 1,735,400 |
| 2016/06/22 | 6,771 | 6,785 | 6,700 | 6,709 | -154 | -2.2% | 913,100 |
| 2016/06/21 | 6,760 | 6,873 | 6,694 | 6,863 | +139 | +2.1% | 860,700 |
| 2016/06/20 | 6,760 | 6,799 | 6,705 | 6,724 | +24 | +0.4% | 617,500 |
| 2016/06/17 | 6,719 | 6,804 | 6,671 | 6,700 | +13 | +0.2% | 803,800 |
| 2016/06/16 | 6,806 | 6,865 | 6,668 | 6,687 | -135 | -2% | 802,900 |
| 2016/06/15 | 6,754 | 6,874 | 6,748 | 6,822 | +34 | +0.5% | 746,100 |
| 2016/06/14 | 6,873 | 6,912 | 6,721 | 6,788 | -89 | -1.3% | 976,700 |
| 2016/06/13 | 6,900 | 6,912 | 6,839 | 6,877 | -85 | -1.2% | 1,089,400 |
| 2016/06/10 | 7,012 | 7,018 | 6,933 | 6,962 | -77 | -1.1% | 1,337,400 |
| 2016/06/09 | 7,041 | 7,079 | 6,998 | 7,039 | +16 | +0.2% | 980,000 |
| 2016/06/08 | 7,059 | 7,069 | 6,956 | 7,023 | -42 | -0.6% | 1,405,300 |
| 2016/06/07 | 7,120 | 7,120 | 7,036 | 7,065 | -101 | -1.4% | 867,500 |
| 2016/06/06 | 7,050 | 7,167 | 7,040 | 7,166 | +71 | +1% | 625,300 |
| 2016/06/03 | 7,053 | 7,135 | 7,024 | 7,095 | +52 | +0.7% | 974,000 |
| 2016/06/02 | 7,178 | 7,185 | 7,000 | 7,043 | -162 | -2.2% | 1,350,700 |
| 2016/06/01 | 7,230 | 7,255 | 7,165 | 7,205 | -87 | -1.2% | 1,202,000 |
| 2016/05/31 | 7,295 | 7,306 | 7,221 | 7,292 | -3 | ±0% | 1,984,500 |
| 2016/05/30 | 7,258 | 7,319 | 7,246 | 7,295 | +76 | +1.1% | 894,900 |
| 2016/05/27 | 7,250 | 7,255 | 7,205 | 7,219 | -39 | -0.5% | 840,500 |
| 2016/05/26 | 7,304 | 7,325 | 7,243 | 7,258 | -10 | -0.1% | 759,000 |
| 2016/05/25 | 7,422 | 7,449 | 7,235 | 7,268 | -112 | -1.5% | 1,000,800 |
| 2016/05/24 | 7,329 | 7,395 | 7,288 | 7,380 | +51 | +0.7% | 581,800 |
| 2016/05/23 | 7,388 | 7,405 | 7,276 | 7,329 | -71 | -1% | 693,600 |
| 2016/05/20 | 7,396 | 7,417 | 7,355 | 7,400 | -5 | -0.1% | 903,100 |
| 2016/05/19 | 7,325 | 7,419 | 7,288 | 7,405 | +131 | +1.8% | 1,031,900 |
| 2016/05/18 | 7,324 | 7,357 | 7,230 | 7,274 | -83 | -1.1% | 887,100 |
| 2016/05/17 | 7,287 | 7,360 | 7,259 | 7,357 | +112 | +1.5% | 531,000 |
| 2016/05/16 | 7,296 | 7,378 | 7,245 | 7,245 | -52 | -0.7% | 516,400 |
| 2016/05/13 | 7,283 | 7,335 | 7,242 | 7,297 | +36 | +0.5% | 834,700 |
| 2016/05/12 | 7,240 | 7,272 | 7,185 | 7,261 | -23 | -0.3% | 957,000 |
| 2016/05/11 | 7,487 | 7,489 | 7,264 | 7,284 | -87 | -1.2% | 1,095,400 |
| 2016/05/10 | 7,245 | 7,387 | 7,222 | 7,371 | +121 | +1.7% | 1,097,300 |
| 2016/05/09 | 7,346 | 7,378 | 7,239 | 7,250 | -31 | -0.4% | 730,400 |
| 2016/05/06 | 7,309 | 7,371 | 7,190 | 7,281 | +4 | +0.1% | 998,700 |
| 2016/05/02 | 7,488 | 7,494 | 7,269 | 7,277 | -323 | -4.3% | 2,014,700 |
| 2016/04/28 | 7,880 | 7,895 | 7,557 | 7,600 | -139 | -1.8% | 1,760,600 |
| 2016/04/27 | 7,884 | 7,918 | 7,701 | 7,739 | -115 | -1.5% | 1,033,600 |
| 2016/04/26 | 7,810 | 7,888 | 7,787 | 7,854 | +34 | +0.4% | 717,000 |
| 2016/04/25 | 7,893 | 7,893 | 7,809 | 7,820 | -81 | -1% | 741,500 |
| 2016/04/22 | 7,711 | 7,906 | 7,710 | 7,901 | +164 | +2.1% | 1,106,900 |
| 2016/04/21 | 7,750 | 7,750 | 7,678 | 7,737 | +51 | +0.7% | 799,800 |
2051～
2100
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
