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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 7,420 | 7,640 | 7,390 | 7,600 | +380 | +5.3% | 624,800 |
| 2010/08/04 | 7,210 | 7,290 | 7,200 | 7,220 | -40 | -0.6% | 145,000 |
| 2010/08/03 | 7,240 | 7,330 | 7,170 | 7,260 | +120 | +1.7% | 266,600 |
| 2010/08/02 | 7,190 | 7,190 | 7,100 | 7,140 | -80 | -1.1% | 161,800 |
| 2010/07/30 | 7,290 | 7,310 | 7,220 | 7,220 | -60 | -0.8% | 197,300 |
| 2010/07/29 | 7,210 | 7,300 | 7,190 | 7,280 | +70 | +1% | 352,400 |
| 2010/07/28 | 7,200 | 7,220 | 7,140 | 7,210 | +30 | +0.4% | 135,300 |
| 2010/07/27 | 7,160 | 7,200 | 7,140 | 7,180 | +10 | +0.1% | 83,400 |
| 2010/07/26 | 7,220 | 7,250 | 7,160 | 7,170 | -20 | -0.3% | 151,800 |
| 2010/07/23 | 7,220 | 7,230 | 7,140 | 7,190 | ±0 | ±0% | 150,600 |
| 2010/07/22 | 7,090 | 7,230 | 7,090 | 7,190 | +110 | +1.6% | 247,900 |
| 2010/07/21 | 7,130 | 7,170 | 7,070 | 7,080 | -60 | -0.8% | 212,300 |
| 2010/07/20 | 7,150 | 7,190 | 7,050 | 7,140 | -70 | -1% | 224,300 |
| 2010/07/16 | 7,160 | 7,260 | 7,160 | 7,210 | -10 | -0.1% | 246,700 |
| 2010/07/15 | 7,330 | 7,330 | 7,180 | 7,220 | -130 | -1.8% | 358,700 |
| 2010/07/14 | 7,400 | 7,450 | 7,340 | 7,350 | -50 | -0.7% | 283,000 |
| 2010/07/13 | 7,360 | 7,480 | 7,340 | 7,400 | -10 | -0.1% | 260,400 |
| 2010/07/12 | 7,560 | 7,560 | 7,410 | 7,410 | -140 | -1.9% | 200,100 |
| 2010/07/09 | 7,570 | 7,610 | 7,540 | 7,550 | -20 | -0.3% | 205,200 |
| 2010/07/08 | 7,630 | 7,640 | 7,540 | 7,570 | -10 | -0.1% | 238,500 |
| 2010/07/07 | 7,600 | 7,630 | 7,530 | 7,580 | +20 | +0.3% | 365,000 |
| 2010/07/06 | 7,500 | 7,570 | 7,460 | 7,560 | +40 | +0.5% | 333,000 |
| 2010/07/05 | 7,450 | 7,520 | 7,410 | 7,520 | +70 | +0.9% | 261,500 |
| 2010/07/02 | 7,490 | 7,510 | 7,420 | 7,450 | -10 | -0.1% | 238,500 |
| 2010/07/01 | 7,410 | 7,500 | 7,400 | 7,460 | +50 | +0.7% | 286,000 |
| 2010/06/30 | 7,380 | 7,440 | 7,360 | 7,410 | -50 | -0.7% | 233,800 |
| 2010/06/29 | 7,470 | 7,500 | 7,430 | 7,460 | ±0 | ±0% | 210,000 |
| 2010/06/28 | 7,410 | 7,520 | 7,400 | 7,460 | +40 | +0.5% | 496,300 |
| 2010/06/25 | 7,390 | 7,420 | 7,370 | 7,420 | +40 | +0.5% | 148,500 |
| 2010/06/24 | 7,370 | 7,420 | 7,350 | 7,380 | +10 | +0.1% | 138,900 |
| 2010/06/23 | 7,310 | 7,420 | 7,310 | 7,370 | +10 | +0.1% | 191,700 |
| 2010/06/22 | 7,390 | 7,420 | 7,350 | 7,360 | -70 | -0.9% | 128,900 |
| 2010/06/21 | 7,370 | 7,430 | 7,360 | 7,430 | +50 | +0.7% | 188,200 |
| 2010/06/18 | 7,300 | 7,380 | 7,290 | 7,380 | +70 | +1% | 162,600 |
| 2010/06/17 | 7,320 | 7,330 | 7,270 | 7,310 | -10 | -0.1% | 162,800 |
| 2010/06/16 | 7,340 | 7,360 | 7,300 | 7,320 | ±0 | ±0% | 213,900 |
| 2010/06/15 | 7,270 | 7,330 | 7,250 | 7,320 | +30 | +0.4% | 180,900 |
| 2010/06/14 | 7,220 | 7,300 | 7,210 | 7,290 | +90 | +1.3% | 218,100 |
| 2010/06/11 | 7,200 | 7,260 | 7,170 | 7,200 | +20 | +0.3% | 415,400 |
| 2010/06/10 | 7,180 | 7,200 | 7,120 | 7,180 | +50 | +0.7% | 208,500 |
| 2010/06/09 | 7,180 | 7,220 | 7,110 | 7,130 | -70 | -1% | 459,600 |
| 2010/06/08 | 7,050 | 7,200 | 7,040 | 7,200 | +110 | +1.6% | 282,700 |
| 2010/06/07 | 7,060 | 7,130 | 7,060 | 7,090 | -10 | -0.1% | 248,800 |
| 2010/06/04 | 7,080 | 7,110 | 7,070 | 7,100 | +30 | +0.4% | 350,200 |
| 2010/06/03 | 7,000 | 7,080 | 6,990 | 7,070 | +100 | +1.4% | 291,300 |
| 2010/06/02 | 6,950 | 7,010 | 6,920 | 6,970 | +10 | +0.1% | 271,400 |
| 2010/06/01 | 6,900 | 6,970 | 6,890 | 6,960 | +40 | +0.6% | 178,400 |
| 2010/05/31 | 6,920 | 7,000 | 6,870 | 6,920 | ±0 | ±0% | 228,400 |
| 2010/05/28 | 6,980 | 6,990 | 6,920 | 6,920 | -20 | -0.3% | 344,000 |
| 2010/05/27 | 6,940 | 6,960 | 6,840 | 6,940 | +20 | +0.3% | 337,000 |
3501～
3550
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
