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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 5,313 | 5,366 | 5,289 | 5,359 | +69 | +1.3% | 2,052,600 |
| 2023/08/14 | 5,353 | 5,393 | 5,285 | 5,290 | -33 | -0.6% | 2,972,100 |
| 2023/08/10 | 5,270 | 5,357 | 5,225 | 5,323 | +22 | +0.4% | 3,874,700 |
| 2023/08/09 | 5,235 | 5,311 | 5,230 | 5,301 | +50 | +1% | 3,001,900 |
| 2023/08/08 | 5,263 | 5,290 | 5,225 | 5,251 | +22 | +0.4% | 2,424,200 |
| 2023/08/07 | 5,202 | 5,229 | 5,191 | 5,229 | +7 | +0.1% | 2,746,900 |
| 2023/08/04 | 5,179 | 5,227 | 5,135 | 5,222 | +18 | +0.3% | 3,236,000 |
| 2023/08/03 | 5,233 | 5,300 | 5,201 | 5,204 | -29 | -0.6% | 3,830,700 |
| 2023/08/02 | 5,375 | 5,379 | 5,216 | 5,233 | -172 | -3.2% | 6,322,500 |
| 2023/08/01 | 5,455 | 5,466 | 5,367 | 5,405 | -45 | -0.8% | 4,917,900 |
| 2023/07/31 | 5,566 | 5,703 | 5,416 | 5,450 | -12 | -0.2% | 7,997,700 |
| 2023/07/28 | 5,440 | 5,520 | 5,356 | 5,462 | -44 | -0.8% | 5,295,100 |
| 2023/07/27 | 5,408 | 5,510 | 5,397 | 5,506 | +106 | +2% | 3,263,500 |
| 2023/07/26 | 5,390 | 5,409 | 5,311 | 5,400 | -26 | -0.5% | 2,645,700 |
| 2023/07/25 | 5,440 | 5,475 | 5,399 | 5,426 | ±0 | ±0% | 2,801,200 |
| 2023/07/24 | 5,428 | 5,468 | 5,406 | 5,426 | +43 | +0.8% | 2,286,000 |
| 2023/07/21 | 5,398 | 5,417 | 5,366 | 5,383 | -24 | -0.4% | 2,561,700 |
| 2023/07/20 | 5,447 | 5,460 | 5,398 | 5,407 | -49 | -0.9% | 2,546,200 |
| 2023/07/19 | 5,427 | 5,474 | 5,402 | 5,456 | +25 | +0.5% | 4,081,200 |
| 2023/07/18 | 5,574 | 5,613 | 5,391 | 5,431 | -154 | -2.8% | 5,277,200 |
| 2023/07/14 | 5,585 | 5,629 | 5,528 | 5,585 | +1 | ±0% | 3,903,300 |
| 2023/07/13 | 5,527 | 5,596 | 5,485 | 5,584 | +106 | +1.9% | 2,904,300 |
| 2023/07/12 | 5,560 | 5,564 | 5,460 | 5,478 | -90 | -1.6% | 3,051,300 |
| 2023/07/11 | 5,580 | 5,617 | 5,551 | 5,568 | +40 | +0.7% | 2,522,200 |
| 2023/07/10 | 5,565 | 5,585 | 5,501 | 5,528 | -41 | -0.7% | 3,091,200 |
| 2023/07/07 | 5,593 | 5,618 | 5,533 | 5,569 | -43 | -0.8% | 3,006,400 |
| 2023/07/06 | 5,629 | 5,640 | 5,544 | 5,612 | -37 | -0.7% | 3,146,700 |
| 2023/07/05 | 5,665 | 5,723 | 5,645 | 5,649 | -27 | -0.5% | 3,191,100 |
| 2023/07/04 | 5,680 | 5,694 | 5,608 | 5,676 | -18 | -0.3% | 2,812,300 |
| 2023/07/03 | 5,682 | 5,749 | 5,669 | 5,694 | +93 | +1.7% | 3,266,300 |
| 2023/06/30 | 5,600 | 5,629 | 5,537 | 5,601 | -43 | -0.8% | 3,820,100 |
| 2023/06/29 | 5,690 | 5,756 | 5,595 | 5,644 | -48 | -0.8% | 5,066,800 |
| 2023/06/28 | 5,525 | 5,706 | 5,508 | 5,692 | +147 | +2.7% | 6,816,800 |
| 2023/06/27 | 5,370 | 5,547 | 5,365 | 5,545 | +202 | +3.8% | 7,782,300 |
| 2023/06/26 | 5,364 | 5,368 | 5,288 | 5,343 | +63 | +1.2% | 3,164,100 |
| 2023/06/23 | 5,340 | 5,363 | 5,271 | 5,280 | -25 | -0.5% | 3,053,600 |
| 2023/06/22 | 5,296 | 5,357 | 5,288 | 5,305 | -8 | -0.2% | 3,804,400 |
| 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 |
401～
450
件表示中 / 3673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 | 291,800円 | +10.7% | +3.5% | 0.48% | 39.68倍 | 4.91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 | 743,000円 | +4.2% | +22.2% | 0.32% | 27.11倍 | 6.63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 | 136,100円 | -5.9% | +13.7% | 3.67% | 14.44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 | 517,800円 | +3.3% | +1.2% | 1.88% | 20.58倍 | 1.74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 | 79,500円 | +7.1% | - | 0.00% | - | 1.85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
