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 |
|---|---|---|---|---|---|---|---|
| 2025/09/25 | 3,665 | 3,681 | 3,630 | 3,645 | -5 | -0.1% | 3,733,800 |
| 2025/09/24 | 3,675 | 3,689 | 3,611 | 3,650 | +18 | +0.5% | 3,610,000 |
| 2025/09/22 | 3,599 | 3,690 | 3,584 | 3,632 | +78 | +2.2% | 4,842,700 |
| 2025/09/19 | 3,605 | 3,616 | 3,551 | 3,554 | -86 | -2.4% | 6,163,500 |
| 2025/09/18 | 3,665 | 3,698 | 3,636 | 3,640 | -42 | -1.1% | 3,215,800 |
| 2025/09/17 | 3,700 | 3,702 | 3,633 | 3,682 | -33 | -0.9% | 4,104,600 |
| 2025/09/16 | 3,600 | 3,715 | 3,590 | 3,715 | +121 | +3.4% | 4,717,600 |
| 2025/09/12 | 3,587 | 3,612 | 3,555 | 3,594 | -7 | -0.2% | 3,843,500 |
| 2025/09/11 | 3,641 | 3,668 | 3,568 | 3,601 | -69 | -1.9% | 4,187,900 |
| 2025/09/10 | 3,673 | 3,698 | 3,652 | 3,670 | -16 | -0.4% | 3,100,200 |
| 2025/09/09 | 3,681 | 3,699 | 3,644 | 3,686 | +31 | +0.8% | 3,205,000 |
| 2025/09/08 | 3,672 | 3,713 | 3,641 | 3,655 | +7 | +0.2% | 4,551,000 |
| 2025/09/05 | 3,618 | 3,657 | 3,593 | 3,648 | +15 | +0.4% | 2,859,100 |
| 2025/09/04 | 3,609 | 3,650 | 3,568 | 3,633 | +26 | +0.7% | 3,586,000 |
| 2025/09/03 | 3,570 | 3,607 | 3,540 | 3,607 | +38 | +1.1% | 3,654,000 |
| 2025/09/02 | 3,640 | 3,667 | 3,555 | 3,569 | -47 | -1.3% | 3,775,800 |
| 2025/09/01 | 3,539 | 3,669 | 3,531 | 3,616 | +97 | +2.8% | 4,556,800 |
| 2025/08/29 | 3,551 | 3,557 | 3,507 | 3,519 | -52 | -1.5% | 3,237,400 |
| 2025/08/28 | 3,501 | 3,589 | 3,488 | 3,571 | +54 | +1.5% | 3,700,600 |
| 2025/08/27 | 3,438 | 3,527 | 3,416 | 3,517 | +79 | +2.3% | 3,834,100 |
| 2025/08/26 | 3,497 | 3,500 | 3,438 | 3,438 | -90 | -2.6% | 4,129,400 |
| 2025/08/25 | 3,619 | 3,624 | 3,528 | 3,528 | -77 | -2.1% | 4,022,000 |
| 2025/08/22 | 3,601 | 3,617 | 3,540 | 3,605 | -13 | -0.4% | 3,656,700 |
| 2025/08/21 | 3,660 | 3,679 | 3,576 | 3,618 | -54 | -1.5% | 5,020,600 |
| 2025/08/20 | 3,550 | 3,714 | 3,549 | 3,672 | +157 | +4.5% | 10,115,200 |
| 2025/08/19 | 3,504 | 3,515 | 3,436 | 3,515 | +23 | +0.7% | 3,276,700 |
| 2025/08/18 | 3,530 | 3,543 | 3,490 | 3,492 | -14 | -0.4% | 4,679,000 |
| 2025/08/15 | 3,367 | 3,507 | 3,364 | 3,506 | +151 | +4.5% | 6,745,700 |
| 2025/08/14 | 3,310 | 3,355 | 3,303 | 3,355 | +54 | +1.6% | 3,967,700 |
| 2025/08/13 | 3,295 | 3,319 | 3,272 | 3,301 | +18 | +0.5% | 3,891,100 |
| 2025/08/12 | 3,240 | 3,311 | 3,225 | 3,283 | +55 | +1.7% | 4,596,100 |
| 2025/08/08 | 3,240 | 3,283 | 3,222 | 3,228 | +8 | +0.2% | 4,140,100 |
| 2025/08/07 | 3,200 | 3,240 | 3,188 | 3,220 | +6 | +0.2% | 3,399,500 |
| 2025/08/06 | 3,155 | 3,219 | 3,139 | 3,214 | +53 | +1.7% | 3,145,300 |
| 2025/08/05 | 3,160 | 3,192 | 3,143 | 3,161 | -25 | -0.8% | 3,051,100 |
| 2025/08/04 | 3,155 | 3,227 | 3,121 | 3,186 | +11 | +0.3% | 3,310,900 |
| 2025/08/01 | 3,125 | 3,175 | 3,110 | 3,175 | +60 | +1.9% | 4,098,100 |
| 2025/07/31 | 3,206 | 3,216 | 3,070 | 3,115 | +41 | +1.3% | 10,317,600 |
| 2025/07/30 | 3,105 | 3,125 | 3,074 | 3,074 | -38 | -1.2% | 4,415,400 |
| 2025/07/29 | 3,140 | 3,149 | 3,098 | 3,112 | -46 | -1.5% | 3,763,600 |
| 2025/07/28 | 3,145 | 3,163 | 3,123 | 3,158 | +31 | +1% | 3,169,400 |
| 2025/07/25 | 3,200 | 3,235 | 3,115 | 3,127 | -97 | -3% | 4,060,800 |
| 2025/07/24 | 3,257 | 3,283 | 3,216 | 3,224 | -33 | -1% | 3,877,600 |
| 2025/07/23 | 3,162 | 3,275 | 3,150 | 3,257 | +120 | +3.8% | 6,654,500 |
| 2025/07/22 | 3,114 | 3,154 | 3,107 | 3,137 | +22 | +0.7% | 2,942,400 |
| 2025/07/18 | 3,110 | 3,134 | 3,098 | 3,115 | +20 | +0.6% | 3,261,500 |
| 2025/07/17 | 3,007 | 3,095 | 3,007 | 3,095 | +88 | +2.9% | 3,662,200 |
| 2025/07/16 | 2,999.5 | 3,032 | 2,996 | 3,007 | +11 | +0.4% | 3,275,800 |
| 2025/07/15 | 3,027 | 3,028 | 2,993 | 2,996 | -20 | -0.7% | 3,988,400 |
| 2025/07/14 | 3,050 | 3,053 | 3,016 | 3,016 | -38 | -1.2% | 2,965,300 |
151～
200
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
