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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 7,718 | 7,802 | 7,705 | 7,785 | +101 | +1.3% | 670,500 |
| 2017/07/19 | 7,619 | 7,716 | 7,610 | 7,684 | +57 | +0.7% | 565,600 |
| 2017/07/18 | 7,638 | 7,675 | 7,604 | 7,627 | -28 | -0.4% | 569,700 |
| 2017/07/14 | 7,610 | 7,662 | 7,603 | 7,655 | +45 | +0.6% | 496,000 |
| 2017/07/13 | 7,580 | 7,620 | 7,536 | 7,610 | +85 | +1.1% | 517,900 |
| 2017/07/12 | 7,600 | 7,636 | 7,514 | 7,525 | -64 | -0.8% | 553,600 |
| 2017/07/11 | 7,500 | 7,597 | 7,476 | 7,589 | +78 | +1% | 616,900 |
| 2017/07/10 | 7,489 | 7,528 | 7,467 | 7,511 | +9 | +0.1% | 680,800 |
| 2017/07/07 | 7,528 | 7,555 | 7,495 | 7,502 | -67 | -0.9% | 568,900 |
| 2017/07/06 | 7,511 | 7,593 | 7,491 | 7,569 | +27 | +0.4% | 604,000 |
| 2017/07/05 | 7,522 | 7,544 | 7,454 | 7,542 | -19 | -0.3% | 695,100 |
| 2017/07/04 | 7,611 | 7,622 | 7,535 | 7,561 | -45 | -0.6% | 573,200 |
| 2017/07/03 | 7,631 | 7,649 | 7,590 | 7,606 | -2 | ±0% | 582,500 |
| 2017/06/30 | 7,557 | 7,609 | 7,535 | 7,608 | -10 | -0.1% | 772,100 |
| 2017/06/29 | 7,549 | 7,633 | 7,502 | 7,618 | +108 | +1.4% | 782,700 |
| 2017/06/28 | 7,428 | 7,563 | 7,419 | 7,510 | +1 | ±0% | 1,133,800 |
| 2017/06/27 | 7,699 | 7,702 | 7,428 | 7,509 | -231 | -3% | 2,379,100 |
| 2017/06/26 | 7,742 | 7,784 | 7,730 | 7,740 | -14 | -0.2% | 636,400 |
| 2017/06/23 | 7,810 | 7,835 | 7,746 | 7,754 | -43 | -0.6% | 1,000,100 |
| 2017/06/22 | 7,780 | 7,818 | 7,760 | 7,797 | +36 | +0.5% | 858,500 |
| 2017/06/21 | 7,750 | 7,808 | 7,736 | 7,761 | +19 | +0.2% | 785,700 |
| 2017/06/20 | 7,794 | 7,800 | 7,732 | 7,742 | -29 | -0.4% | 871,700 |
| 2017/06/19 | 7,700 | 7,792 | 7,699 | 7,771 | +110 | +1.4% | 778,500 |
| 2017/06/16 | 7,650 | 7,730 | 7,643 | 7,661 | +27 | +0.4% | 1,202,400 |
| 2017/06/15 | 7,630 | 7,667 | 7,558 | 7,634 | -24 | -0.3% | 1,061,900 |
| 2017/06/14 | 7,649 | 7,683 | 7,626 | 7,658 | +38 | +0.5% | 843,500 |
| 2017/06/13 | 7,502 | 7,629 | 7,502 | 7,620 | +91 | +1.2% | 834,600 |
| 2017/06/12 | 7,437 | 7,538 | 7,411 | 7,529 | +55 | +0.7% | 1,063,900 |
| 2017/06/09 | 7,597 | 7,599 | 7,450 | 7,474 | -144 | -1.9% | 1,502,500 |
| 2017/06/08 | 7,680 | 7,736 | 7,606 | 7,618 | -34 | -0.4% | 1,190,400 |
| 2017/06/07 | 7,560 | 7,672 | 7,540 | 7,652 | +82 | +1.1% | 1,068,000 |
| 2017/06/06 | 7,533 | 7,644 | 7,532 | 7,570 | +38 | +0.5% | 1,020,800 |
| 2017/06/05 | 7,417 | 7,548 | 7,417 | 7,532 | +115 | +1.6% | 1,112,100 |
| 2017/06/02 | 7,355 | 7,417 | 7,351 | 7,417 | +81 | +1.1% | 1,055,700 |
| 2017/06/01 | 7,154 | 7,344 | 7,150 | 7,336 | +182 | +2.5% | 1,164,100 |
| 2017/05/31 | 7,152 | 7,187 | 7,126 | 7,154 | +2 | ±0% | 1,142,600 |
| 2017/05/30 | 7,150 | 7,170 | 7,124 | 7,152 | ±0 | ±0% | 492,200 |
| 2017/05/29 | 7,100 | 7,178 | 7,095 | 7,152 | +52 | +0.7% | 455,200 |
| 2017/05/26 | 7,148 | 7,179 | 7,095 | 7,100 | -48 | -0.7% | 691,700 |
| 2017/05/25 | 7,080 | 7,167 | 7,080 | 7,148 | +86 | +1.2% | 720,600 |
| 2017/05/24 | 7,174 | 7,175 | 7,024 | 7,062 | -129 | -1.8% | 1,208,100 |
| 2017/05/23 | 7,101 | 7,210 | 7,097 | 7,191 | +84 | +1.2% | 789,900 |
| 2017/05/22 | 7,060 | 7,110 | 7,023 | 7,107 | +30 | +0.4% | 674,900 |
| 2017/05/19 | 7,100 | 7,127 | 7,055 | 7,077 | -18 | -0.3% | 910,200 |
| 2017/05/18 | 6,982 | 7,110 | 6,975 | 7,095 | +54 | +0.8% | 1,268,100 |
| 2017/05/17 | 6,981 | 7,050 | 6,943 | 7,041 | +60 | +0.9% | 897,100 |
| 2017/05/16 | 6,938 | 6,990 | 6,938 | 6,981 | +51 | +0.7% | 814,600 |
| 2017/05/15 | 6,881 | 6,947 | 6,880 | 6,930 | +48 | +0.7% | 827,000 |
| 2017/05/12 | 6,830 | 6,892 | 6,822 | 6,882 | +50 | +0.7% | 864,400 |
| 2017/05/11 | 6,785 | 6,871 | 6,785 | 6,832 | +60 | +0.9% | 947,100 |
1901～
1950
件表示中 / 3692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 | 320,700円 | +2.1% | -7.2% | 0.44% | 46.36倍 | 5.38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 | 833,100円 | +4.2% | +22.2% | 0.29% | 30.40倍 | 7.30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 | 136,300円 | -4.4% | +21.2% | 3.67% | 11.25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 | 540,700円 | +3.3% | +1.2% | 1.80% | 21.49倍 | 1.82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 | 85,300円 | +7.1% | - | 0.00% | - | 1.98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
