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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 6,006 | 6,072 | 5,992 | 6,062 | +43 | +0.7% | 650,600 |
| 2016/08/19 | 6,120 | 6,126 | 5,991 | 6,019 | -98 | -1.6% | 1,099,700 |
| 2016/08/18 | 6,141 | 6,177 | 6,110 | 6,117 | -30 | -0.5% | 809,300 |
| 2016/08/17 | 6,180 | 6,220 | 6,140 | 6,147 | -37 | -0.6% | 697,400 |
| 2016/08/16 | 6,286 | 6,290 | 6,166 | 6,184 | -94 | -1.5% | 889,900 |
| 2016/08/15 | 6,252 | 6,331 | 6,238 | 6,278 | +26 | +0.4% | 539,600 |
| 2016/08/12 | 6,250 | 6,275 | 6,212 | 6,252 | +29 | +0.5% | 600,700 |
| 2016/08/10 | 6,202 | 6,263 | 6,148 | 6,223 | +20 | +0.3% | 677,300 |
| 2016/08/09 | 6,191 | 6,245 | 6,161 | 6,203 | +28 | +0.5% | 798,000 |
| 2016/08/08 | 6,207 | 6,229 | 6,130 | 6,175 | +34 | +0.6% | 617,600 |
| 2016/08/05 | 6,211 | 6,255 | 6,113 | 6,141 | -82 | -1.3% | 1,160,800 |
| 2016/08/04 | 6,269 | 6,288 | 6,175 | 6,223 | -12 | -0.2% | 756,200 |
| 2016/08/03 | 6,180 | 6,255 | 6,082 | 6,235 | -21 | -0.3% | 967,600 |
| 2016/08/02 | 6,436 | 6,436 | 6,253 | 6,256 | -184 | -2.9% | 1,057,200 |
| 2016/08/01 | 6,459 | 6,478 | 6,354 | 6,440 | -70 | -1.1% | 916,500 |
| 2016/07/29 | 6,390 | 6,516 | 6,314 | 6,510 | +46 | +0.7% | 1,634,500 |
| 2016/07/28 | 6,518 | 6,527 | 6,351 | 6,464 | -187 | -2.8% | 1,556,100 |
| 2016/07/27 | 6,569 | 6,694 | 6,548 | 6,651 | +129 | +2% | 754,700 |
| 2016/07/26 | 6,519 | 6,557 | 6,481 | 6,522 | -29 | -0.4% | 590,200 |
| 2016/07/25 | 6,513 | 6,620 | 6,512 | 6,551 | +18 | +0.3% | 635,500 |
| 2016/07/22 | 6,512 | 6,598 | 6,489 | 6,533 | -23 | -0.4% | 570,800 |
| 2016/07/21 | 6,600 | 6,614 | 6,532 | 6,556 | -2 | ±0% | 841,500 |
| 2016/07/20 | 6,512 | 6,558 | 6,452 | 6,558 | -12 | -0.2% | 1,047,500 |
| 2016/07/19 | 6,526 | 6,571 | 6,401 | 6,570 | +144 | +2.2% | 1,499,400 |
| 2016/07/15 | 6,636 | 6,636 | 6,406 | 6,426 | -217 | -3.3% | 1,510,000 |
| 2016/07/14 | 6,610 | 6,691 | 6,605 | 6,643 | +70 | +1.1% | 611,700 |
| 2016/07/13 | 6,731 | 6,768 | 6,540 | 6,573 | -44 | -0.7% | 817,400 |
| 2016/07/12 | 6,650 | 6,726 | 6,604 | 6,617 | +107 | +1.6% | 976,400 |
| 2016/07/11 | 6,500 | 6,551 | 6,450 | 6,510 | +151 | +2.4% | 731,900 |
| 2016/07/08 | 6,532 | 6,598 | 6,352 | 6,359 | -154 | -2.4% | 1,141,100 |
| 2016/07/07 | 6,616 | 6,623 | 6,472 | 6,513 | -88 | -1.3% | 807,800 |
| 2016/07/06 | 6,512 | 6,601 | 6,460 | 6,601 | -50 | -0.8% | 1,096,100 |
| 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 |
2201～
2250
件表示中 / 3768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 | 360,500円 | +2.1% | -7.2% | 0.39% | 52.13倍 | 6.05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 | 876,400円 | -1.1% | +2.4% | 0.29% | 29.20倍 | 7.73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 | 154,600円 | -1.8% | +25.2% | 3.23% | 12.09倍 | 0.51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 | 564,000円 | +4.3% | -3.7% | 1.77% | 22.34倍 | 1.82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 | 90,300円 | +3.5% | - | 0.00% | - | 2.43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
