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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/10 | 6,740 | 6,793 | 6,734 | 6,772 | +31 | +0.5% | 827,600 |
| 2017/05/09 | 6,695 | 6,750 | 6,690 | 6,741 | +43 | +0.6% | 974,400 |
| 2017/05/08 | 6,600 | 6,705 | 6,595 | 6,698 | +169 | +2.6% | 1,416,800 |
| 2017/05/02 | 6,470 | 6,586 | 6,470 | 6,529 | +89 | +1.4% | 1,089,200 |
| 2017/05/01 | 6,427 | 6,472 | 6,395 | 6,440 | +40 | +0.6% | 764,400 |
| 2017/04/28 | 6,510 | 6,513 | 6,303 | 6,400 | -50 | -0.8% | 1,771,300 |
| 2017/04/27 | 6,519 | 6,535 | 6,445 | 6,450 | -59 | -0.9% | 853,000 |
| 2017/04/26 | 6,500 | 6,517 | 6,473 | 6,509 | -3 | ±0% | 826,600 |
| 2017/04/25 | 6,512 | 6,561 | 6,453 | 6,512 | -85 | -1.3% | 1,565,100 |
| 2017/04/24 | 6,555 | 6,637 | 6,555 | 6,597 | +91 | +1.4% | 812,000 |
| 2017/04/21 | 6,516 | 6,535 | 6,482 | 6,506 | -2 | ±0% | 595,200 |
| 2017/04/20 | 6,493 | 6,528 | 6,441 | 6,508 | +12 | +0.2% | 561,100 |
| 2017/04/19 | 6,498 | 6,578 | 6,488 | 6,496 | +9 | +0.1% | 767,300 |
| 2017/04/18 | 6,503 | 6,517 | 6,470 | 6,487 | +7 | +0.1% | 505,900 |
| 2017/04/17 | 6,371 | 6,501 | 6,371 | 6,480 | +72 | +1.1% | 462,800 |
| 2017/04/14 | 6,450 | 6,485 | 6,399 | 6,408 | -92 | -1.4% | 683,200 |
| 2017/04/13 | 6,467 | 6,536 | 6,467 | 6,500 | +15 | +0.2% | 820,400 |
| 2017/04/12 | 6,441 | 6,490 | 6,431 | 6,485 | -19 | -0.3% | 728,700 |
| 2017/04/11 | 6,431 | 6,526 | 6,430 | 6,504 | +48 | +0.7% | 865,300 |
| 2017/04/10 | 6,508 | 6,531 | 6,445 | 6,456 | -52 | -0.8% | 795,600 |
| 2017/04/07 | 6,476 | 6,532 | 6,437 | 6,508 | +38 | +0.6% | 797,900 |
| 2017/04/06 | 6,527 | 6,554 | 6,467 | 6,470 | -59 | -0.9% | 1,001,700 |
| 2017/04/05 | 6,514 | 6,541 | 6,497 | 6,529 | +32 | +0.5% | 694,500 |
| 2017/04/04 | 6,541 | 6,550 | 6,437 | 6,497 | -68 | -1% | 1,105,200 |
2001～
2050
件表示中 / 3768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 | 360,500円 | +2.1% | -7.2% | 0.39% | 52.13倍 | 6.05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 | 876,400円 | -1.1% | +2.4% | 0.29% | 29.20倍 | 7.73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 | 154,600円 | -1.8% | +25.2% | 3.23% | 12.09倍 | 0.51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 | 564,000円 | +4.3% | -3.7% | 1.77% | 22.34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 | 90,300円 | +3.5% | - | 0.00% | - | 2.43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
