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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 5,292 | 5,318 | 5,266 | 5,313 | +21 | +0.4% | 3,518,500 |
| 2023/06/20 | 5,283 | 5,307 | 5,246 | 5,292 | -12 | -0.2% | 2,704,800 |
| 2023/06/19 | 5,392 | 5,392 | 5,261 | 5,304 | -59 | -1.1% | 3,866,300 |
| 2023/06/16 | 5,427 | 5,433 | 5,303 | 5,363 | -84 | -1.5% | 6,308,800 |
| 2023/06/15 | 5,464 | 5,492 | 5,438 | 5,447 | -23 | -0.4% | 3,337,000 |
| 2023/06/14 | 5,381 | 5,499 | 5,369 | 5,470 | +119 | +2.2% | 5,385,800 |
| 2023/06/13 | 5,370 | 5,376 | 5,331 | 5,351 | -15 | -0.3% | 3,945,600 |
| 2023/06/12 | 5,405 | 5,422 | 5,324 | 5,366 | -76 | -1.4% | 3,474,700 |
| 2023/06/09 | 5,450 | 5,450 | 5,379 | 5,442 | +79 | +1.5% | 4,989,800 |
| 2023/06/08 | 5,384 | 5,423 | 5,306 | 5,363 | -16 | -0.3% | 3,761,400 |
| 2023/06/07 | 5,429 | 5,475 | 5,360 | 5,379 | -55 | -1% | 4,716,600 |
| 2023/06/06 | 5,400 | 5,460 | 5,383 | 5,434 | +46 | +0.9% | 3,275,400 |
| 2023/06/05 | 5,350 | 5,398 | 5,338 | 5,388 | +66 | +1.2% | 3,502,700 |
| 2023/06/02 | 5,243 | 5,322 | 5,214 | 5,322 | +109 | +2.1% | 4,291,200 |
| 2023/06/01 | 5,227 | 5,257 | 5,153 | 5,213 | -14 | -0.3% | 3,532,600 |
| 2023/05/31 | 5,236 | 5,240 | 5,136 | 5,227 | -54 | -1% | 20,500,400 |
| 2023/05/30 | 5,335 | 5,357 | 5,267 | 5,281 | -94 | -1.7% | 4,536,500 |
| 2023/05/29 | 5,480 | 5,480 | 5,351 | 5,375 | -17 | -0.3% | 4,706,500 |
| 2023/05/26 | 5,281 | 5,426 | 5,279 | 5,392 | +158 | +3% | 5,866,000 |
| 2023/05/25 | 5,176 | 5,271 | 5,161 | 5,234 | +34 | +0.7% | 5,770,800 |
| 2023/05/24 | 5,400 | 5,415 | 5,122 | 5,200 | -241 | -4.4% | 10,436,000 |
| 2023/05/23 | 5,488 | 5,547 | 5,393 | 5,441 | -36 | -0.7% | 7,105,200 |
| 2023/05/22 | 5,377 | 5,477 | 5,362 | 5,477 | +101 | +1.9% | 4,665,500 |
| 2023/05/19 | 5,386 | 5,398 | 5,320 | 5,376 | +34 | +0.6% | 3,820,000 |
| 2023/05/18 | 5,410 | 5,443 | 5,330 | 5,342 | +32 | +0.6% | 5,546,300 |
| 2023/05/17 | 5,278 | 5,351 | 5,244 | 5,310 | +93 | +1.8% | 5,771,500 |
| 2023/05/16 | 5,160 | 5,219 | 5,139 | 5,217 | +92 | +1.8% | 4,571,500 |
| 2023/05/15 | 5,090 | 5,142 | 5,035 | 5,125 | +28 | +0.5% | 4,641,900 |
| 2023/05/12 | 4,970 | 5,104 | 4,934 | 5,097 | +142 | +2.9% | 7,184,500 |
| 2023/05/11 | 4,847 | 4,955 | 4,845 | 4,955 | +95 | +2% | 4,906,400 |
| 2023/05/10 | 4,930 | 4,935 | 4,845 | 4,860 | -65 | -1.3% | 3,901,300 |
| 2023/05/09 | 4,880 | 4,931 | 4,871 | 4,925 | +31 | +0.6% | 4,264,100 |
| 2023/05/08 | 4,937 | 4,940 | 4,855 | 4,894 | -21 | -0.4% | 4,751,400 |
| 2023/05/02 | 4,910 | 4,949 | 4,877 | 4,915 | +25 | +0.5% | 4,953,100 |
| 2023/05/01 | 4,809 | 4,895 | 4,795 | 4,890 | +91 | +1.9% | 5,571,000 |
| 2023/04/28 | 4,878 | 4,913 | 4,698 | 4,799 | +8 | +0.2% | 8,512,000 |
| 2023/04/27 | 4,751 | 4,797 | 4,695 | 4,791 | +39 | +0.8% | 4,907,000 |
| 2023/04/26 | 4,783 | 4,807 | 4,746 | 4,752 | -30 | -0.6% | 3,693,200 |
| 2023/04/25 | 4,802 | 4,820 | 4,772 | 4,782 | -10 | -0.2% | 3,242,300 |
| 2023/04/24 | 4,801 | 4,827 | 4,776 | 4,792 | +8 | +0.2% | 3,311,400 |
| 2023/04/21 | 4,841 | 4,842 | 4,772 | 4,784 | -101 | -2.1% | 5,496,500 |
| 2023/04/20 | 4,898 | 4,934 | 4,881 | 4,885 | -45 | -0.9% | 3,741,500 |
| 2023/04/19 | 4,863 | 4,930 | 4,833 | 4,930 | +70 | +1.4% | 4,705,000 |
| 2023/04/18 | 4,801 | 4,879 | 4,774 | 4,860 | +70 | +1.5% | 4,172,300 |
| 2023/04/17 | 4,810 | 4,818 | 4,745 | 4,790 | -11 | -0.2% | 3,297,300 |
| 2023/04/14 | 4,844 | 4,855 | 4,740 | 4,801 | -43 | -0.9% | 6,072,600 |
| 2023/04/13 | 4,829 | 4,855 | 4,806 | 4,844 | -12 | -0.2% | 4,768,300 |
| 2023/04/12 | 4,796 | 4,864 | 4,767 | 4,856 | +83 | +1.7% | 5,294,600 |
| 2023/04/11 | 4,801 | 4,828 | 4,745 | 4,773 | +36 | +0.8% | 5,886,400 |
| 2023/04/10 | 4,652 | 4,751 | 4,639 | 4,737 | +123 | +2.7% | 5,190,200 |
351～
400
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
