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 |
|---|---|---|---|---|---|---|---|
| 2025/12/09 | 2,882.5 | 2,884.5 | 2,832 | 2,845 | -47 | -1.6% | 6,004,000 |
| 2025/12/08 | 2,926.5 | 2,928 | 2,892 | 2,892 | -8 | -0.3% | 3,847,900 |
| 2025/12/05 | 2,910 | 2,930.5 | 2,900 | 2,900 | -55 | -1.9% | 3,210,700 |
| 2025/12/04 | 2,897 | 2,959 | 2,894.5 | 2,955 | +59.5 | +2.1% | 3,169,800 |
| 2025/12/03 | 2,921 | 2,933 | 2,893 | 2,895.5 | -25.5 | -0.9% | 4,199,900 |
| 2025/12/02 | 2,932 | 2,946 | 2,912 | 2,921 | -11 | -0.4% | 3,929,000 |
| 2025/12/01 | 2,999.5 | 2,999.5 | 2,932 | 2,932 | -75 | -2.5% | 6,066,500 |
| 2025/11/28 | 3,043 | 3,043 | 3,000 | 3,007 | -35 | -1.2% | 3,567,800 |
| 2025/11/27 | 3,018 | 3,042 | 3,011 | 3,042 | +22 | +0.7% | 2,336,600 |
| 2025/11/26 | 3,022 | 3,033 | 3,006 | 3,020 | +26.5 | +0.9% | 3,571,900 |
| 2025/11/25 | 3,044 | 3,055 | 2,993.5 | 2,993.5 | -79.5 | -2.6% | 4,808,000 |
| 2025/11/21 | 3,004 | 3,073 | 3,001 | 3,073 | +88 | +2.9% | 9,781,200 |
| 2025/11/20 | 3,011 | 3,053 | 2,985 | 2,985 | -51 | -1.7% | 4,127,100 |
| 2025/11/19 | 3,034 | 3,063 | 3,008 | 3,036 | +31 | +1% | 3,749,500 |
| 2025/11/18 | 3,010 | 3,033 | 2,992 | 3,005 | +22.5 | +0.8% | 5,411,300 |
| 2025/11/17 | 3,099 | 3,108 | 2,967 | 2,982.5 | -179.5 | -5.7% | 11,614,800 |
| 2025/11/14 | 3,098 | 3,162 | 3,081 | 3,162 | +80 | +2.6% | 4,590,200 |
| 2025/11/13 | 3,106 | 3,118 | 3,072 | 3,082 | +3 | +0.1% | 2,686,700 |
| 2025/11/12 | 3,078 | 3,126 | 3,076 | 3,079 | +8 | +0.3% | 3,908,800 |
| 2025/11/11 | 3,088 | 3,119 | 3,061 | 3,071 | -24 | -0.8% | 3,083,100 |
| 2025/11/10 | 3,125 | 3,132 | 3,058 | 3,095 | -16 | -0.5% | 4,112,700 |
| 2025/11/07 | 3,058 | 3,111 | 3,051 | 3,111 | +35 | +1.1% | 5,196,500 |
| 2025/11/06 | 3,100 | 3,140 | 3,058 | 3,076 | -66 | -2.1% | 6,487,800 |
| 2025/11/05 | 3,155 | 3,212 | 3,121 | 3,142 | +11 | +0.4% | 6,143,000 |
| 2025/11/04 | 3,168 | 3,169 | 3,102 | 3,131 | +11 | +0.4% | 8,090,300 |
| 2025/10/31 | 3,185 | 3,263 | 3,105 | 3,120 | -345 | -10% | 18,262,100 |
| 2025/10/30 | 3,539 | 3,539 | 3,412 | 3,465 | +4 | +0.1% | 4,315,500 |
| 2025/10/29 | 3,505 | 3,511 | 3,461 | 3,461 | -54 | -1.5% | 2,708,500 |
| 2025/10/28 | 3,486 | 3,534 | 3,463 | 3,515 | +23 | +0.7% | 3,160,000 |
| 2025/10/27 | 3,518 | 3,519 | 3,481 | 3,492 | +4 | +0.1% | 2,467,800 |
| 2025/10/24 | 3,490 | 3,533 | 3,478 | 3,488 | -17 | -0.5% | 2,131,100 |
| 2025/10/23 | 3,550 | 3,560 | 3,498 | 3,505 | -60 | -1.7% | 2,121,000 |
| 2025/10/22 | 3,600 | 3,625 | 3,554 | 3,565 | -34 | -0.9% | 2,377,300 |
| 2025/10/21 | 3,590 | 3,630 | 3,586 | 3,599 | +9 | +0.3% | 2,439,000 |
| 2025/10/20 | 3,612 | 3,637 | 3,580 | 3,590 | ±0 | ±0% | 2,493,800 |
| 2025/10/17 | 3,567 | 3,606 | 3,553 | 3,590 | +18 | +0.5% | 1,839,800 |
| 2025/10/16 | 3,583 | 3,585 | 3,542 | 3,572 | -8 | -0.2% | 1,734,400 |
| 2025/10/15 | 3,591 | 3,630 | 3,565 | 3,580 | +20 | +0.6% | 2,281,700 |
| 2025/10/14 | 3,514 | 3,585 | 3,498 | 3,560 | -11 | -0.3% | 3,488,800 |
| 2025/10/10 | 3,532 | 3,578 | 3,503 | 3,571 | +44 | +1.2% | 3,779,600 |
| 2025/10/09 | 3,444 | 3,527 | 3,442 | 3,527 | +83 | +2.4% | 3,333,800 |
| 2025/10/08 | 3,589 | 3,633 | 3,444 | 3,444 | -133 | -3.7% | 4,819,200 |
| 2025/10/07 | 3,604 | 3,604 | 3,534 | 3,577 | -37 | -1% | 3,645,900 |
| 2025/10/06 | 3,543 | 3,614 | 3,534 | 3,614 | +127 | +3.6% | 4,512,900 |
| 2025/10/03 | 3,478 | 3,498 | 3,457 | 3,487 | +7 | +0.2% | 2,495,300 |
| 2025/10/02 | 3,553 | 3,574 | 3,480 | 3,480 | -109 | -3% | 3,251,200 |
| 2025/10/01 | 3,557 | 3,618 | 3,540 | 3,589 | +22 | +0.6% | 3,904,300 |
| 2025/09/30 | 3,501 | 3,578 | 3,482 | 3,567 | +31 | +0.9% | 3,774,200 |
| 2025/09/29 | 3,580 | 3,604 | 3,526 | 3,536 | -5 | -0.1% | 5,243,200 |
| 2025/09/26 | 3,637 | 3,639 | 3,530 | 3,541 | -104 | -2.9% | 7,167,300 |
101～
150
件表示中 / 3940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 | 215,300円 | +2.8% | -0.9% | 0.74% | 31.03倍 | 3.20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 | 762,000円 | +3.0% | +10.0% | 0.33% | 22.08倍 | 7.19倍 |
|
求人サイト「インディード」を軸としたＨＲテクノロジー、人材派遣、国内販促支援の３本柱 |
| 日本郵政 | 193,650円 | -0.9% | +17.8% | 2.58% | 16.99倍 | 0.58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 | 602,000円 | +4.5% | -3.4% | 1.99% | 23.01倍 | 1.86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 | 75,410円 | +2.9% | - | 0.00% | - | 1.65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
