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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 7,921 | 8,138 | 7,900 | 8,080 | +70 | +0.9% | 1,774,500 |
| 2015/05/29 | 8,093 | 8,289 | 8,010 | 8,010 | -89 | -1.1% | 3,416,800 |
| 2015/05/28 | 8,160 | 8,160 | 8,001 | 8,099 | -67 | -0.8% | 2,324,600 |
| 2015/05/27 | 8,231 | 8,278 | 8,151 | 8,166 | -106 | -1.3% | 1,781,800 |
| 2015/05/26 | 8,346 | 8,379 | 8,261 | 8,272 | -72 | -0.9% | 1,031,200 |
| 2015/05/25 | 8,404 | 8,440 | 8,323 | 8,344 | -59 | -0.7% | 1,067,500 |
| 2015/05/22 | 8,317 | 8,419 | 8,215 | 8,403 | +132 | +1.6% | 1,587,600 |
| 2015/05/21 | 8,551 | 8,636 | 8,238 | 8,271 | -153 | -1.8% | 3,254,300 |
| 2015/05/20 | 8,049 | 8,438 | 8,048 | 8,424 | +426 | +5.3% | 3,460,300 |
| 2015/05/19 | 8,000 | 8,063 | 7,946 | 7,998 | -9 | -0.1% | 1,248,500 |
| 2015/05/18 | 8,077 | 8,079 | 7,920 | 8,007 | -38 | -0.5% | 1,179,300 |
| 2015/05/15 | 7,801 | 8,153 | 7,800 | 8,045 | +275 | +3.5% | 1,895,900 |
| 2015/05/14 | 7,940 | 7,954 | 7,770 | 7,770 | -184 | -2.3% | 1,428,500 |
| 2015/05/13 | 7,800 | 7,969 | 7,760 | 7,954 | +68 | +0.9% | 1,519,800 |
| 2015/05/12 | 7,985 | 7,989 | 7,833 | 7,886 | -97 | -1.2% | 1,964,400 |
| 2015/05/11 | 8,190 | 8,190 | 7,981 | 7,983 | -153 | -1.9% | 2,133,100 |
| 2015/05/08 | 8,057 | 8,192 | 8,056 | 8,136 | +65 | +0.8% | 1,655,600 |
| 2015/05/07 | 8,050 | 8,224 | 8,035 | 8,071 | -174 | -2.1% | 2,125,800 |
| 2015/05/01 | 8,040 | 8,273 | 8,033 | 8,245 | +137 | +1.7% | 1,879,700 |
| 2015/04/30 | 8,410 | 8,411 | 8,103 | 8,108 | -445 | -5.2% | 3,597,500 |
| 2015/04/28 | 8,486 | 8,589 | 8,420 | 8,553 | +76 | +0.9% | 1,398,400 |
| 2015/04/27 | 8,501 | 8,568 | 8,446 | 8,477 | -96 | -1.1% | 1,363,100 |
| 2015/04/24 | 8,513 | 8,587 | 8,400 | 8,573 | +42 | +0.5% | 1,572,100 |
| 2015/04/23 | 8,573 | 8,589 | 8,510 | 8,531 | -33 | -0.4% | 1,109,400 |
| 2015/04/22 | 8,685 | 8,691 | 8,526 | 8,564 | -80 | -0.9% | 1,828,800 |
| 2015/04/21 | 8,580 | 8,644 | 8,508 | 8,644 | +138 | +1.6% | 1,566,000 |
| 2015/04/20 | 8,460 | 8,687 | 8,380 | 8,506 | -56 | -0.7% | 1,788,600 |
| 2015/04/17 | 8,820 | 8,863 | 8,547 | 8,562 | -186 | -2.1% | 2,249,300 |
| 2015/04/16 | 8,600 | 8,790 | 8,410 | 8,748 | +118 | +1.4% | 3,044,200 |
| 2015/04/15 | 8,577 | 8,652 | 8,500 | 8,630 | -25 | -0.3% | 2,166,200 |
| 2015/04/14 | 8,756 | 8,812 | 8,632 | 8,655 | -200 | -2.3% | 2,202,900 |
| 2015/04/13 | 8,993 | 9,043 | 8,706 | 8,855 | -34 | -0.4% | 2,902,200 |
| 2015/04/10 | 9,216 | 9,232 | 8,881 | 8,889 | -340 | -3.7% | 3,817,600 |
| 2015/04/09 | 9,240 | 9,283 | 9,160 | 9,229 | +24 | +0.3% | 1,216,100 |
| 2015/04/08 | 9,368 | 9,368 | 9,152 | 9,205 | -166 | -1.8% | 2,034,100 |
| 2015/04/07 | 9,457 | 9,540 | 9,312 | 9,371 | -9 | -0.1% | 1,962,900 |
| 2015/04/06 | 9,332 | 9,498 | 9,309 | 9,380 | -10 | -0.1% | 1,481,100 |
| 2015/04/03 | 9,200 | 9,390 | 9,111 | 9,390 | +106 | +1.1% | 1,656,700 |
| 2015/04/02 | 9,250 | 9,494 | 9,163 | 9,284 | +183 | +2% | 4,418,500 |
| 2015/04/01 | 9,095 | 9,199 | 8,620 | 9,101 | +6 | +0.1% | 4,794,500 |
| 2015/03/31 | 9,700 | 9,737 | 9,095 | 9,095 | -548 | -5.7% | 6,812,900 |
| 2015/03/30 | 9,845 | 9,890 | 9,571 | 9,643 | -75 | -0.8% | 4,940,800 |
| 2015/03/27 | 9,137 | 9,800 | 9,050 | 9,718 | -26,282 | -73% | 10,705,500 |
| 2015/03/26 | 36,700 | 36,895 | 36,000 | 36,000 | -785 | -2.1% | 1,040,900 |
| 2015/03/25 | 36,330 | 36,975 | 36,105 | 36,785 | +455 | +1.3% | 854,200 |
| 2015/03/24 | 36,800 | 36,845 | 35,930 | 36,330 | -595 | -1.6% | 844,500 |
| 2015/03/23 | 37,310 | 37,325 | 36,665 | 36,925 | -220 | -0.6% | 1,015,200 |
| 2015/03/20 | 37,495 | 37,495 | 36,710 | 37,145 | -185 | -0.5% | 880,500 |
| 2015/03/19 | 37,380 | 37,950 | 36,600 | 37,330 | +105 | +0.3% | 1,175,500 |
| 2015/03/18 | 36,450 | 37,325 | 36,215 | 37,225 | +695 | +1.9% | 1,171,900 |
2501～
2550
件表示中 / 3767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 | 360,900円 | +2.1% | -7.2% | 0.39% | 52.18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 | 875,200円 | -1.1% | +2.4% | 0.29% | 29.16倍 | 7.71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 | 154,000円 | -1.8% | +25.2% | 3.25% | 12.04倍 | 0.50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 | 563,800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 | 89,900円 | +3.5% | - | 0.00% | - | 2.42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
