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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,590 | 4,660 | 4,576 | 4,654 | +48 | +1% | 4,063,300 |
| 2024/04/25 | 4,680 | 4,699 | 4,593 | 4,606 | -121 | -2.6% | 3,706,400 |
| 2024/04/24 | 4,740 | 4,763 | 4,715 | 4,727 | +23 | +0.5% | 3,121,500 |
| 2024/04/23 | 4,687 | 4,712 | 4,651 | 4,704 | +59 | +1.3% | 2,917,000 |
| 2024/04/22 | 4,616 | 4,661 | 4,589 | 4,645 | +99 | +2.2% | 2,910,900 |
| 2024/04/19 | 4,571 | 4,584 | 4,498 | 4,546 | -51 | -1.1% | 4,339,700 |
| 2024/04/18 | 4,530 | 4,633 | 4,519 | 4,597 | +82 | +1.8% | 3,662,000 |
| 2024/04/17 | 4,675 | 4,681 | 4,511 | 4,515 | -197 | -4.2% | 6,631,400 |
| 2024/04/16 | 4,701 | 4,714 | 4,669 | 4,712 | -59 | -1.2% | 3,531,400 |
| 2024/04/15 | 4,741 | 4,783 | 4,707 | 4,771 | -9 | -0.2% | 2,107,200 |
| 2024/04/12 | 4,778 | 4,832 | 4,747 | 4,780 | +32 | +0.7% | 2,638,400 |
| 2024/04/11 | 4,799 | 4,809 | 4,733 | 4,748 | -91 | -1.9% | 2,899,700 |
| 2024/04/10 | 4,740 | 4,889 | 4,727 | 4,839 | +91 | +1.9% | 4,007,100 |
| 2024/04/09 | 4,749 | 4,784 | 4,730 | 4,748 | +27 | +0.6% | 2,134,200 |
| 2024/04/08 | 4,714 | 4,746 | 4,684 | 4,721 | +26 | +0.6% | 2,240,500 |
| 2024/04/05 | 4,674 | 4,719 | 4,642 | 4,695 | -22 | -0.5% | 3,535,900 |
| 2024/04/04 | 4,730 | 4,762 | 4,710 | 4,717 | +11 | +0.2% | 3,398,200 |
| 2024/04/03 | 4,770 | 4,805 | 4,696 | 4,706 | -67 | -1.4% | 4,209,400 |
| 2024/04/02 | 4,861 | 4,869 | 4,761 | 4,773 | -106 | -2.2% | 4,049,400 |
| 2024/04/01 | 4,852 | 4,896 | 4,831 | 4,879 | +30 | +0.6% | 2,793,300 |
| 2024/03/29 | 4,852 | 4,904 | 4,839 | 4,849 | +12 | +0.2% | 3,110,500 |
| 2024/03/28 | 4,906 | 4,913 | 4,830 | 4,837 | -113 | -2.3% | 4,943,000 |
| 2024/03/27 | 4,976 | 4,980 | 4,927 | 4,950 | +8 | +0.2% | 4,966,500 |
| 2024/03/26 | 4,949 | 4,962 | 4,901 | 4,942 | -14 | -0.3% | 3,295,700 |
| 2024/03/25 | 5,037 | 5,037 | 4,955 | 4,956 | -83 | -1.6% | 3,486,000 |
| 2024/03/22 | 5,019 | 5,052 | 4,990 | 5,039 | +56 | +1.1% | 3,696,200 |
| 2024/03/21 | 5,089 | 5,094 | 4,948 | 4,983 | -42 | -0.8% | 4,675,300 |
| 2024/03/19 | 4,994 | 5,025 | 4,961 | 5,025 | +35 | +0.7% | 3,548,100 |
| 2024/03/18 | 4,900 | 4,999 | 4,895 | 4,990 | +107 | +2.2% | 4,125,100 |
| 2024/03/15 | 4,871 | 4,943 | 4,862 | 4,883 | +12 | +0.2% | 10,629,600 |
| 2024/03/14 | 4,900 | 4,902 | 4,814 | 4,871 | -47 | -1% | 5,267,800 |
| 2024/03/13 | 4,965 | 4,968 | 4,880 | 4,918 | -29 | -0.6% | 3,981,000 |
| 2024/03/12 | 4,900 | 4,947 | 4,852 | 4,947 | +28 | +0.6% | 4,408,000 |
| 2024/03/11 | 5,019 | 5,019 | 4,843 | 4,919 | -101 | -2% | 9,171,700 |
| 2024/03/08 | 4,984 | 5,066 | 4,939 | 5,020 | -149 | -2.9% | 14,538,800 |
| 2024/03/07 | 5,198 | 5,227 | 5,150 | 5,169 | -40 | -0.8% | 3,882,900 |
| 2024/03/06 | 5,255 | 5,264 | 5,177 | 5,209 | -67 | -1.3% | 4,164,900 |
| 2024/03/05 | 5,256 | 5,284 | 5,180 | 5,276 | -4 | -0.1% | 2,826,500 |
| 2024/03/04 | 5,385 | 5,410 | 5,280 | 5,280 | -109 | -2% | 3,196,100 |
| 2024/03/01 | 5,351 | 5,400 | 5,327 | 5,389 | +26 | +0.5% | 2,935,900 |
| 2024/02/29 | 5,322 | 5,403 | 5,318 | 5,363 | +37 | +0.7% | 3,584,400 |
| 2024/02/28 | 5,300 | 5,408 | 5,299 | 5,326 | +39 | +0.7% | 3,354,900 |
| 2024/02/27 | 5,325 | 5,358 | 5,287 | 5,287 | -38 | -0.7% | 3,005,700 |
| 2024/02/26 | 5,367 | 5,390 | 5,304 | 5,325 | -45 | -0.8% | 3,770,800 |
| 2024/02/22 | 5,356 | 5,388 | 5,337 | 5,370 | -15 | -0.3% | 3,107,400 |
| 2024/02/21 | 5,335 | 5,405 | 5,266 | 5,385 | -6 | -0.1% | 4,050,700 |
| 2024/02/20 | 5,521 | 5,530 | 5,360 | 5,391 | -162 | -2.9% | 4,497,800 |
| 2024/02/19 | 5,353 | 5,555 | 5,336 | 5,553 | +240 | +4.5% | 6,045,800 |
| 2024/02/16 | 5,305 | 5,353 | 5,278 | 5,313 | +15 | +0.3% | 3,872,000 |
| 2024/02/15 | 5,270 | 5,299 | 5,228 | 5,298 | +50 | +1% | 3,729,700 |
1～
50
件表示中 / 3445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 | 431,600円 | +23.1% | +31.8% | 0.25% | 67.23倍 | 7.99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 | 682,700円 | -0.9% | +16.6% | 0.34% | 29.77倍 | 5.33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 | 149,900円 | -2.5% | -5.7% | 3.34% | 20.02倍 | 0.49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 | 1,096,000円 | +4.2% | -1.2% | 1.73% | 24.51倍 | 1.94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 | 76,200円 | +11.0% | - | 0.00% | - | 1.95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
