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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 6,360 | 6,436 | 6,304 | 6,436 | +70 | +1.1% | 1,208,400 |
| 2017/03/28 | 6,370 | 6,413 | 6,333 | 6,366 | +37 | +0.6% | 1,691,600 |
| 2017/03/27 | 6,411 | 6,422 | 6,317 | 6,329 | -111 | -1.7% | 999,500 |
| 2017/03/24 | 6,289 | 6,440 | 6,265 | 6,440 | +161 | +2.6% | 1,098,900 |
| 2017/03/23 | 6,260 | 6,289 | 6,193 | 6,279 | +2 | ±0% | 1,045,900 |
| 2017/03/22 | 6,290 | 6,322 | 6,270 | 6,277 | -44 | -0.7% | 1,044,500 |
| 2017/03/21 | 6,390 | 6,391 | 6,318 | 6,321 | -70 | -1.1% | 765,900 |
| 2017/03/17 | 6,400 | 6,426 | 6,376 | 6,391 | -26 | -0.4% | 599,900 |
| 2017/03/16 | 6,419 | 6,440 | 6,392 | 6,417 | -22 | -0.3% | 619,400 |
| 2017/03/15 | 6,471 | 6,472 | 6,410 | 6,439 | -47 | -0.7% | 615,700 |
| 2017/03/14 | 6,523 | 6,523 | 6,473 | 6,486 | -37 | -0.6% | 411,300 |
| 2017/03/13 | 6,480 | 6,560 | 6,470 | 6,523 | +70 | +1.1% | 660,300 |
| 2017/03/10 | 6,444 | 6,465 | 6,413 | 6,453 | +54 | +0.8% | 740,700 |
| 2017/03/09 | 6,390 | 6,408 | 6,376 | 6,399 | +27 | +0.4% | 463,700 |
| 2017/03/08 | 6,350 | 6,374 | 6,342 | 6,372 | +12 | +0.2% | 519,600 |
| 2017/03/07 | 6,330 | 6,362 | 6,320 | 6,360 | +30 | +0.5% | 447,700 |
| 2017/03/06 | 6,360 | 6,375 | 6,318 | 6,330 | -28 | -0.4% | 411,700 |
| 2017/03/03 | 6,355 | 6,381 | 6,332 | 6,358 | +4 | +0.1% | 551,800 |
| 2017/03/02 | 6,369 | 6,391 | 6,326 | 6,354 | +20 | +0.3% | 512,100 |
| 2017/03/01 | 6,348 | 6,374 | 6,303 | 6,334 | +22 | +0.3% | 487,100 |
| 2017/02/28 | 6,342 | 6,384 | 6,308 | 6,312 | -12 | -0.2% | 602,900 |
| 2017/02/27 | 6,341 | 6,368 | 6,300 | 6,324 | -34 | -0.5% | 521,800 |
| 2017/02/24 | 6,347 | 6,374 | 6,311 | 6,358 | +12 | +0.2% | 501,300 |
| 2017/02/23 | 6,347 | 6,377 | 6,329 | 6,346 | +17 | +0.3% | 383,000 |
| 2017/02/22 | 6,333 | 6,357 | 6,307 | 6,329 | +4 | +0.1% | 373,200 |
| 2017/02/21 | 6,309 | 6,352 | 6,282 | 6,325 | +8 | +0.1% | 552,700 |
| 2017/02/20 | 6,271 | 6,348 | 6,258 | 6,317 | +46 | +0.7% | 616,200 |
| 2017/02/17 | 6,214 | 6,282 | 6,201 | 6,271 | +58 | +0.9% | 483,900 |
| 2017/02/16 | 6,273 | 6,290 | 6,203 | 6,213 | -60 | -1% | 440,900 |
| 2017/02/15 | 6,310 | 6,316 | 6,242 | 6,273 | +35 | +0.6% | 446,900 |
| 2017/02/14 | 6,324 | 6,337 | 6,233 | 6,238 | -84 | -1.3% | 528,600 |
| 2017/02/13 | 6,300 | 6,338 | 6,255 | 6,322 | +89 | +1.4% | 687,200 |
| 2017/02/10 | 6,183 | 6,260 | 6,153 | 6,233 | +115 | +1.9% | 885,200 |
| 2017/02/09 | 6,134 | 6,142 | 6,087 | 6,118 | -19 | -0.3% | 821,300 |
| 2017/02/08 | 6,160 | 6,167 | 6,110 | 6,137 | -13 | -0.2% | 593,600 |
| 2017/02/07 | 6,191 | 6,193 | 6,113 | 6,150 | -11 | -0.2% | 691,600 |
| 2017/02/06 | 6,229 | 6,234 | 6,135 | 6,161 | -23 | -0.4% | 579,800 |
| 2017/02/03 | 6,164 | 6,222 | 6,160 | 6,184 | +33 | +0.5% | 485,500 |
| 2017/02/02 | 6,202 | 6,208 | 6,140 | 6,151 | -57 | -0.9% | 757,200 |
| 2017/02/01 | 6,147 | 6,212 | 6,125 | 6,208 | +21 | +0.3% | 936,500 |
| 2017/01/31 | 6,250 | 6,264 | 6,061 | 6,187 | -204 | -3.2% | 2,077,500 |
| 2017/01/30 | 6,361 | 6,403 | 6,319 | 6,391 | +38 | +0.6% | 452,000 |
| 2017/01/27 | 6,396 | 6,421 | 6,350 | 6,353 | +4 | +0.1% | 507,700 |
| 2017/01/26 | 6,337 | 6,370 | 6,293 | 6,349 | +43 | +0.7% | 561,300 |
| 2017/01/25 | 6,345 | 6,357 | 6,271 | 6,306 | +5 | +0.1% | 663,700 |
| 2017/01/24 | 6,285 | 6,339 | 6,260 | 6,301 | -2 | ±0% | 769,400 |
| 2017/01/23 | 6,379 | 6,379 | 6,303 | 6,303 | -99 | -1.5% | 549,000 |
| 2017/01/20 | 6,377 | 6,430 | 6,332 | 6,402 | +28 | +0.4% | 471,200 |
| 2017/01/19 | 6,346 | 6,411 | 6,337 | 6,374 | +54 | +0.9% | 776,900 |
| 2017/01/18 | 6,414 | 6,428 | 6,285 | 6,320 | -98 | -1.5% | 1,018,200 |
2001～
2050
件表示中 / 3715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 | 327,800円 | +2.1% | -7.2% | 0.43% | 47.39倍 | 5.50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 | 812,700円 | -1.1% | +2.4% | 0.31% | 27.18倍 | 7.19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 | 134,700円 | -1.8% | +25.2% | 3.71% | 10.54倍 | 0.44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 | 527,200円 | +4.3% | -3.7% | 1.90% | 21.11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 | 80,400円 | +7.1% | - | 0.00% | - | 1.87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
