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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 6,197 | 6,338 | 6,131 | 6,266 | -15 | -0.2% | 1,390,300 |
| 2015/09/04 | 6,511 | 6,539 | 6,202 | 6,281 | -226 | -3.5% | 2,229,200 |
| 2015/09/03 | 6,550 | 6,644 | 6,455 | 6,507 | +99 | +1.5% | 1,972,500 |
| 2015/09/02 | 6,201 | 6,530 | 6,183 | 6,408 | +3 | ±0% | 2,567,200 |
| 2015/09/01 | 6,678 | 6,698 | 6,405 | 6,405 | -286 | -4.3% | 2,102,700 |
| 2015/08/31 | 6,850 | 6,850 | 6,682 | 6,691 | -163 | -2.4% | 2,290,400 |
| 2015/08/28 | 6,996 | 7,007 | 6,723 | 6,854 | -7 | -0.1% | 2,662,500 |
| 2015/08/27 | 6,989 | 7,018 | 6,738 | 6,861 | +172 | +2.6% | 3,336,000 |
| 2015/08/26 | 6,349 | 6,705 | 6,340 | 6,689 | +500 | +8.1% | 3,970,800 |
| 2015/08/25 | 6,023 | 6,576 | 5,880 | 6,189 | -134 | -2.1% | 5,134,300 |
| 2015/08/24 | 6,551 | 6,643 | 6,323 | 6,323 | -477 | -7% | 3,259,500 |
| 2015/08/21 | 6,851 | 6,949 | 6,800 | 6,800 | -215 | -3.1% | 2,741,400 |
| 2015/08/20 | 7,215 | 7,220 | 6,977 | 7,015 | -215 | -3% | 3,270,000 |
| 2015/08/19 | 7,400 | 7,402 | 7,230 | 7,230 | -215 | -2.9% | 2,590,400 |
| 2015/08/18 | 7,700 | 7,701 | 7,435 | 7,445 | -286 | -3.7% | 3,061,200 |
| 2015/08/17 | 7,747 | 7,807 | 7,711 | 7,731 | +31 | +0.4% | 875,600 |
| 2015/08/14 | 7,610 | 7,785 | 7,582 | 7,700 | +53 | +0.7% | 884,600 |
| 2015/08/13 | 7,701 | 7,713 | 7,568 | 7,647 | -79 | -1% | 1,531,100 |
| 2015/08/12 | 7,790 | 7,807 | 7,700 | 7,726 | -66 | -0.8% | 1,200,600 |
| 2015/08/11 | 7,937 | 7,938 | 7,772 | 7,792 | -132 | -1.7% | 1,493,800 |
| 2015/08/10 | 7,849 | 7,950 | 7,825 | 7,924 | +71 | +0.9% | 1,162,700 |
| 2015/08/07 | 7,856 | 7,866 | 7,781 | 7,853 | -7 | -0.1% | 1,223,100 |
| 2015/08/06 | 7,949 | 7,966 | 7,860 | 7,860 | -89 | -1.1% | 1,102,400 |
| 2015/08/05 | 8,036 | 8,060 | 7,887 | 7,949 | -88 | -1.1% | 1,324,900 |
| 2015/08/04 | 7,927 | 8,038 | 7,878 | 8,037 | +104 | +1.3% | 1,149,100 |
| 2015/08/03 | 7,890 | 7,933 | 7,816 | 7,933 | +64 | +0.8% | 1,471,900 |
| 2015/07/31 | 8,000 | 8,050 | 7,780 | 7,869 | -383 | -4.6% | 3,389,800 |
| 2015/07/30 | 8,304 | 8,326 | 8,172 | 8,252 | -11 | -0.1% | 1,093,100 |
| 2015/07/29 | 8,265 | 8,293 | 8,133 | 8,263 | +22 | +0.3% | 1,005,400 |
| 2015/07/28 | 8,100 | 8,304 | 8,074 | 8,241 | +30 | +0.4% | 1,058,500 |
| 2015/07/27 | 8,450 | 8,462 | 8,150 | 8,211 | -257 | -3% | 1,535,200 |
| 2015/07/24 | 8,490 | 8,580 | 8,351 | 8,468 | +23 | +0.3% | 1,519,000 |
| 2015/07/23 | 8,278 | 8,479 | 8,243 | 8,445 | +212 | +2.6% | 2,038,000 |
| 2015/07/22 | 8,150 | 8,280 | 8,101 | 8,233 | +51 | +0.6% | 1,364,300 |
| 2015/07/21 | 8,140 | 8,249 | 8,132 | 8,182 | +102 | +1.3% | 923,200 |
| 2015/07/17 | 8,208 | 8,245 | 8,040 | 8,080 | -130 | -1.6% | 1,491,200 |
| 2015/07/16 | 8,098 | 8,210 | 8,021 | 8,210 | +140 | +1.7% | 1,806,200 |
| 2015/07/15 | 7,864 | 8,093 | 7,814 | 8,070 | +355 | +4.6% | 2,729,200 |
| 2015/07/14 | 7,651 | 7,774 | 7,631 | 7,715 | +175 | +2.3% | 1,071,400 |
| 2015/07/13 | 7,450 | 7,571 | 7,408 | 7,540 | +169 | +2.3% | 1,312,200 |
| 2015/07/10 | 7,500 | 7,579 | 7,361 | 7,371 | -123 | -1.6% | 1,791,500 |
| 2015/07/09 | 7,500 | 7,527 | 7,210 | 7,494 | -185 | -2.4% | 2,617,500 |
| 2015/07/08 | 7,800 | 7,848 | 7,679 | 7,679 | -223 | -2.8% | 1,885,700 |
| 2015/07/07 | 7,849 | 7,911 | 7,818 | 7,902 | +110 | +1.4% | 788,300 |
| 2015/07/06 | 7,848 | 7,934 | 7,780 | 7,792 | -132 | -1.7% | 1,081,300 |
| 2015/07/03 | 7,905 | 7,945 | 7,843 | 7,924 | +44 | +0.6% | 674,500 |
| 2015/07/02 | 7,920 | 7,956 | 7,875 | 7,880 | +3 | ±0% | 1,018,500 |
| 2015/07/01 | 7,826 | 7,890 | 7,794 | 7,877 | +62 | +0.8% | 707,500 |
| 2015/06/30 | 7,766 | 7,912 | 7,766 | 7,815 | +45 | +0.6% | 1,228,800 |
| 2015/06/29 | 7,750 | 7,920 | 7,700 | 7,770 | -109 | -1.4% | 1,589,400 |
2351～
2400
件表示中 / 3686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% | 25.70倍 | 6.17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% | 14.26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
