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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 4,561 | 4,595 | 4,546 | 4,572 | +7 | +0.2% | 2,084,400 |
| 2024/05/16 | 4,562 | 4,583 | 4,481 | 4,565 | +16 | +0.4% | 2,925,800 |
| 2024/05/15 | 4,668 | 4,671 | 4,542 | 4,549 | -67 | -1.5% | 3,686,800 |
| 2024/05/14 | 4,522 | 4,622 | 4,506 | 4,616 | +99 | +2.2% | 4,296,900 |
| 2024/05/13 | 4,478 | 4,540 | 4,460 | 4,517 | +72 | +1.6% | 4,009,200 |
| 2024/05/10 | 4,350 | 4,491 | 4,336 | 4,445 | +116 | +2.7% | 5,153,700 |
| 2024/05/09 | 4,382 | 4,388 | 4,312 | 4,329 | -28 | -0.6% | 3,372,500 |
| 2024/05/08 | 4,311 | 4,425 | 4,302 | 4,357 | +79 | +1.8% | 7,262,700 |
| 2024/05/07 | 4,335 | 4,356 | 4,270 | 4,278 | -52 | -1.2% | 5,501,900 |
| 2024/05/02 | 4,400 | 4,400 | 4,317 | 4,330 | -53 | -1.2% | 4,227,100 |
| 2024/05/01 | 4,383 | 4,408 | 4,330 | 4,383 | +21 | +0.5% | 6,041,900 |
| 2024/04/30 | 4,480 | 4,545 | 4,272 | 4,362 | -292 | -6.3% | 17,865,100 |
| 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 |
1～
50
件表示中 / 3457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 | 457,200円 | +10.7% | +3.5% | 0.31% | 62.15倍 | 7.89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 | 769,700円 | -3.4% | -8.5% | 0.31% | 37.61倍 | 5.92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 | 145,200円 | -5.9% | +13.7% | 3.44% | 16.62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 | 998,500円 | +1.3% | -17.3% | 1.95% | 24.16倍 | 1.72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 | +11.0% | - | 0.00% | - | 2.04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
