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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,214 | 3,248 | 3,177 | 3,180 | -39 | -1.2% | 4,206,800 |
| 2025/02/14 | 3,233 | 3,262 | 3,205 | 3,219 | -33 | -1% | 3,394,300 |
| 2025/02/13 | 3,210 | 3,271 | 3,198 | 3,252 | +49 | +1.5% | 3,415,900 |
| 2025/02/12 | 3,266 | 3,269 | 3,189 | 3,203 | -67 | -2% | 7,780,500 |
| 2025/02/10 | 3,369 | 3,369 | 3,257 | 3,270 | -100 | -3% | 5,672,000 |
| 2025/02/07 | 3,402 | 3,413 | 3,367 | 3,370 | -32 | -0.9% | 2,234,300 |
| 2025/02/06 | 3,430 | 3,462 | 3,399 | 3,402 | -22 | -0.6% | 2,628,300 |
| 2025/02/05 | 3,472 | 3,483 | 3,400 | 3,424 | -86 | -2.5% | 4,314,600 |
| 2025/02/04 | 3,537 | 3,549 | 3,483 | 3,510 | +27 | +0.8% | 3,478,200 |
| 2025/02/03 | 3,448 | 3,504 | 3,407 | 3,483 | -18 | -0.5% | 4,539,600 |
| 2025/01/31 | 3,585 | 3,638 | 3,451 | 3,501 | -195 | -5.3% | 12,737,100 |
| 2025/01/30 | 3,679 | 3,725 | 3,647 | 3,696 | +20 | +0.5% | 5,778,100 |
| 2025/01/29 | 3,685 | 3,699 | 3,656 | 3,676 | +1 | ±0% | 4,116,900 |
| 2025/01/28 | 3,550 | 3,704 | 3,544 | 3,675 | +146 | +4.1% | 8,216,000 |
| 2025/01/27 | 3,450 | 3,548 | 3,440 | 3,529 | +122 | +3.6% | 6,243,800 |
| 2025/01/24 | 3,400 | 3,460 | 3,386 | 3,407 | +92 | +2.8% | 5,856,300 |
| 2025/01/23 | 3,313 | 3,332 | 3,294 | 3,315 | -22 | -0.7% | 2,605,600 |
| 2025/01/22 | 3,332 | 3,345 | 3,288 | 3,337 | +19 | +0.6% | 3,075,600 |
| 2025/01/21 | 3,348 | 3,354 | 3,306 | 3,318 | +1 | ±0% | 2,117,200 |
| 2025/01/20 | 3,325 | 3,332 | 3,285 | 3,317 | +5 | +0.2% | 2,144,000 |
| 2025/01/17 | 3,350 | 3,381 | 3,280 | 3,312 | -36 | -1.1% | 3,077,600 |
| 2025/01/16 | 3,317 | 3,366 | 3,299 | 3,348 | +29 | +0.9% | 2,769,700 |
| 2025/01/15 | 3,327 | 3,364 | 3,312 | 3,319 | +25 | +0.8% | 3,043,200 |
| 2025/01/14 | 3,300 | 3,318 | 3,261 | 3,294 | -24 | -0.7% | 4,170,900 |
| 2025/01/10 | 3,353 | 3,365 | 3,310 | 3,318 | -46 | -1.4% | 4,101,600 |
| 2025/01/09 | 3,351 | 3,409 | 3,347 | 3,364 | ±0 | ±0% | 4,259,000 |
| 2025/01/08 | 3,473 | 3,473 | 3,351 | 3,364 | -119 | -3.4% | 5,775,400 |
| 2025/01/07 | 3,436 | 3,515 | 3,393 | 3,483 | +63 | +1.8% | 4,830,100 |
| 2025/01/06 | 3,430 | 3,441 | 3,381 | 3,420 | -2 | -0.1% | 4,599,400 |
| 2024/12/30 | 3,455 | 3,487 | 3,404 | 3,422 | -33 | -1% | 3,364,700 |
| 2024/12/27 | 3,424 | 3,466 | 3,411 | 3,455 | +54 | +1.6% | 3,473,400 |
| 2024/12/26 | 3,366 | 3,460 | 3,366 | 3,401 | +26 | +0.8% | 5,057,400 |
| 2024/12/25 | 3,375 | 3,376 | 3,344 | 3,375 | -6 | -0.2% | 2,483,100 |
| 2024/12/24 | 3,378 | 3,395 | 3,346 | 3,381 | +18 | +0.5% | 2,227,600 |
| 2024/12/23 | 3,415 | 3,416 | 3,325 | 3,363 | -17 | -0.5% | 3,205,200 |
| 2024/12/20 | 3,382 | 3,436 | 3,368 | 3,380 | +25 | +0.7% | 5,822,000 |
| 2024/12/19 | 3,265 | 3,359 | 3,253 | 3,355 | +51 | +1.5% | 3,710,100 |
| 2024/12/18 | 3,301 | 3,318 | 3,266 | 3,304 | +4 | +0.1% | 3,621,700 |
| 2024/12/17 | 3,238 | 3,309 | 3,210 | 3,300 | +52 | +1.6% | 5,833,500 |
| 2024/12/16 | 3,338 | 3,341 | 3,248 | 3,248 | -96 | -2.9% | 5,226,200 |
| 2024/12/13 | 3,331 | 3,360 | 3,330 | 3,344 | -34 | -1% | 4,285,300 |
| 2024/12/12 | 3,411 | 3,418 | 3,370 | 3,378 | -21 | -0.6% | 3,611,500 |
| 2024/12/11 | 3,428 | 3,430 | 3,365 | 3,399 | -5 | -0.1% | 3,950,900 |
| 2024/12/10 | 3,439 | 3,445 | 3,387 | 3,404 | -18 | -0.5% | 3,162,800 |
| 2024/12/09 | 3,425 | 3,443 | 3,395 | 3,422 | -4 | -0.1% | 2,924,700 |
| 2024/12/06 | 3,460 | 3,492 | 3,406 | 3,426 | -5 | -0.1% | 2,882,200 |
| 2024/12/05 | 3,444 | 3,460 | 3,409 | 3,431 | -10 | -0.3% | 2,949,100 |
| 2024/12/04 | 3,480 | 3,483 | 3,373 | 3,441 | -49 | -1.4% | 5,388,100 |
| 2024/12/03 | 3,500 | 3,524 | 3,476 | 3,490 | +2 | +0.1% | 3,684,400 |
| 2024/12/02 | 3,570 | 3,579 | 3,427 | 3,488 | -50 | -1.4% | 4,075,600 |
51～
100
件表示中 / 3691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 | 316,700円 | +2.1% | -7.2% | 0.44% | 45.78倍 | 5.31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 | 826,900円 | +4.2% | +22.2% | 0.29% | 30.17倍 | 7.25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 | -4.4% | +21.2% | 3.67% | 11.23倍 | 0.41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 | 537,900円 | +3.3% | +1.2% | 1.81% | 21.37倍 | 1.81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 | 83,100円 | +7.1% | - | 0.00% | - | 1.93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
