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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2017/01/17 | 6,530 | 6,538 | 6,400 | 6,418 | -87 | -1.3% | 709,500 |
| 2017/01/16 | 6,545 | 6,569 | 6,473 | 6,505 | -41 | -0.6% | 518,900 |
| 2017/01/13 | 6,534 | 6,562 | 6,505 | 6,546 | -3 | ±0% | 659,500 |
| 2017/01/12 | 6,650 | 6,674 | 6,536 | 6,549 | -132 | -2% | 902,500 |
| 2017/01/11 | 6,681 | 6,694 | 6,651 | 6,681 | -11 | -0.2% | 532,900 |
| 2017/01/10 | 6,770 | 6,785 | 6,681 | 6,692 | -67 | -1% | 749,400 |
| 2017/01/06 | 6,680 | 6,774 | 6,679 | 6,759 | +80 | +1.2% | 899,900 |
| 2017/01/05 | 6,587 | 6,697 | 6,586 | 6,679 | +95 | +1.4% | 888,200 |
| 2017/01/04 | 6,640 | 6,652 | 6,565 | 6,584 | -22 | -0.3% | 985,800 |
| 2016/12/30 | 6,631 | 6,655 | 6,600 | 6,606 | -47 | -0.7% | 543,000 |
| 2016/12/29 | 6,652 | 6,665 | 6,611 | 6,653 | +2 | ±0% | 591,000 |
| 2016/12/28 | 6,625 | 6,679 | 6,613 | 6,651 | +33 | +0.5% | 483,400 |
| 2016/12/27 | 6,651 | 6,673 | 6,612 | 6,618 | -41 | -0.6% | 468,500 |
| 2016/12/26 | 6,650 | 6,671 | 6,631 | 6,659 | +7 | +0.1% | 429,400 |
| 2016/12/22 | 6,604 | 6,664 | 6,603 | 6,652 | -20 | -0.3% | 549,700 |
| 2016/12/21 | 6,720 | 6,733 | 6,657 | 6,672 | -36 | -0.5% | 586,700 |
| 2016/12/20 | 6,650 | 6,717 | 6,624 | 6,708 | +25 | +0.4% | 600,700 |
| 2016/12/19 | 6,686 | 6,711 | 6,635 | 6,683 | -9 | -0.1% | 581,000 |
| 2016/12/16 | 6,700 | 6,743 | 6,648 | 6,692 | +31 | +0.5% | 770,800 |
| 2016/12/15 | 6,610 | 6,677 | 6,573 | 6,661 | +48 | +0.7% | 805,200 |
| 2016/12/14 | 6,700 | 6,722 | 6,593 | 6,613 | -17 | -0.3% | 983,900 |
| 2016/12/13 | 6,525 | 6,630 | 6,505 | 6,630 | +149 | +2.3% | 1,245,600 |
| 2016/12/12 | 6,503 | 6,548 | 6,443 | 6,481 | +45 | +0.7% | 1,089,800 |
| 2016/12/09 | 6,360 | 6,473 | 6,360 | 6,436 | +37 | +0.6% | 1,190,100 |
| 2016/12/08 | 6,400 | 6,448 | 6,350 | 6,399 | +24 | +0.4% | 1,001,000 |
| 2016/12/07 | 6,334 | 6,376 | 6,262 | 6,375 | +49 | +0.8% | 805,400 |
| 2016/12/06 | 6,370 | 6,375 | 6,302 | 6,326 | +20 | +0.3% | 925,400 |
| 2016/12/05 | 6,354 | 6,387 | 6,280 | 6,306 | -90 | -1.4% | 711,300 |
| 2016/12/02 | 6,469 | 6,470 | 6,360 | 6,396 | -85 | -1.3% | 909,100 |
| 2016/12/01 | 6,530 | 6,535 | 6,429 | 6,481 | -36 | -0.6% | 1,230,000 |
| 2016/11/30 | 6,277 | 6,530 | 6,277 | 6,517 | +282 | +4.5% | 2,744,500 |
| 2016/11/29 | 6,205 | 6,245 | 6,175 | 6,235 | -39 | -0.6% | 663,300 |
| 2016/11/28 | 6,250 | 6,317 | 6,249 | 6,274 | +31 | +0.5% | 908,400 |
| 2016/11/25 | 6,111 | 6,250 | 6,102 | 6,243 | +133 | +2.2% | 1,174,900 |
| 2016/11/24 | 6,110 | 6,125 | 6,080 | 6,110 | +35 | +0.6% | 491,200 |
| 2016/11/22 | 6,063 | 6,108 | 6,062 | 6,075 | +22 | +0.4% | 696,600 |
| 2016/11/21 | 6,000 | 6,064 | 5,993 | 6,053 | +85 | +1.4% | 758,900 |
| 2016/11/18 | 5,990 | 5,998 | 5,945 | 5,968 | +11 | +0.2% | 644,600 |
| 2016/11/17 | 5,891 | 5,975 | 5,883 | 5,957 | +59 | +1% | 773,900 |
| 2016/11/16 | 5,905 | 5,917 | 5,855 | 5,898 | +35 | +0.6% | 1,001,000 |
| 2016/11/15 | 5,906 | 5,906 | 5,846 | 5,863 | -43 | -0.7% | 1,105,400 |
| 2016/11/14 | 5,937 | 5,944 | 5,886 | 5,906 | -7 | -0.1% | 1,222,200 |
| 2016/11/11 | 6,006 | 6,007 | 5,890 | 5,913 | -81 | -1.4% | 1,655,000 |
| 2016/11/10 | 6,084 | 6,088 | 5,965 | 5,994 | +101 | +1.7% | 1,214,900 |
| 2016/11/09 | 6,014 | 6,098 | 5,823 | 5,893 | -111 | -1.8% | 1,553,000 |
| 2016/11/08 | 6,041 | 6,049 | 5,982 | 6,004 | -37 | -0.6% | 830,900 |
| 2016/11/07 | 6,058 | 6,079 | 6,015 | 6,041 | +24 | +0.4% | 635,600 |
2101～
2150
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
