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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 7,790 | 7,807 | 7,700 | 7,726 | -66 | -0.8% | 1,200,600 |
| 2015/08/11 | 7,937 | 7,938 | 7,772 | 7,792 | -132 | -1.7% | 1,493,800 |
| 2015/08/10 | 7,849 | 7,950 | 7,825 | 7,924 | +71 | +0.9% | 1,162,700 |
| 2015/08/07 | 7,856 | 7,866 | 7,781 | 7,853 | -7 | -0.1% | 1,223,100 |
| 2015/08/06 | 7,949 | 7,966 | 7,860 | 7,860 | -89 | -1.1% | 1,102,400 |
| 2015/08/05 | 8,036 | 8,060 | 7,887 | 7,949 | -88 | -1.1% | 1,324,900 |
| 2015/08/04 | 7,927 | 8,038 | 7,878 | 8,037 | +104 | +1.3% | 1,149,100 |
| 2015/08/03 | 7,890 | 7,933 | 7,816 | 7,933 | +64 | +0.8% | 1,471,900 |
| 2015/07/31 | 8,000 | 8,050 | 7,780 | 7,869 | -383 | -4.6% | 3,389,800 |
| 2015/07/30 | 8,304 | 8,326 | 8,172 | 8,252 | -11 | -0.1% | 1,093,100 |
| 2015/07/29 | 8,265 | 8,293 | 8,133 | 8,263 | +22 | +0.3% | 1,005,400 |
| 2015/07/28 | 8,100 | 8,304 | 8,074 | 8,241 | +30 | +0.4% | 1,058,500 |
| 2015/07/27 | 8,450 | 8,462 | 8,150 | 8,211 | -257 | -3% | 1,535,200 |
| 2015/07/24 | 8,490 | 8,580 | 8,351 | 8,468 | +23 | +0.3% | 1,519,000 |
| 2015/07/23 | 8,278 | 8,479 | 8,243 | 8,445 | +212 | +2.6% | 2,038,000 |
| 2015/07/22 | 8,150 | 8,280 | 8,101 | 8,233 | +51 | +0.6% | 1,364,300 |
| 2015/07/21 | 8,140 | 8,249 | 8,132 | 8,182 | +102 | +1.3% | 923,200 |
| 2015/07/17 | 8,208 | 8,245 | 8,040 | 8,080 | -130 | -1.6% | 1,491,200 |
| 2015/07/16 | 8,098 | 8,210 | 8,021 | 8,210 | +140 | +1.7% | 1,806,200 |
| 2015/07/15 | 7,864 | 8,093 | 7,814 | 8,070 | +355 | +4.6% | 2,729,200 |
| 2015/07/14 | 7,651 | 7,774 | 7,631 | 7,715 | +175 | +2.3% | 1,071,400 |
| 2015/07/13 | 7,450 | 7,571 | 7,408 | 7,540 | +169 | +2.3% | 1,312,200 |
| 2015/07/10 | 7,500 | 7,579 | 7,361 | 7,371 | -123 | -1.6% | 1,791,500 |
| 2015/07/09 | 7,500 | 7,527 | 7,210 | 7,494 | -185 | -2.4% | 2,617,500 |
| 2015/07/08 | 7,800 | 7,848 | 7,679 | 7,679 | -223 | -2.8% | 1,885,700 |
| 2015/07/07 | 7,849 | 7,911 | 7,818 | 7,902 | +110 | +1.4% | 788,300 |
| 2015/07/06 | 7,848 | 7,934 | 7,780 | 7,792 | -132 | -1.7% | 1,081,300 |
| 2015/07/03 | 7,905 | 7,945 | 7,843 | 7,924 | +44 | +0.6% | 674,500 |
| 2015/07/02 | 7,920 | 7,956 | 7,875 | 7,880 | +3 | ±0% | 1,018,500 |
| 2015/07/01 | 7,826 | 7,890 | 7,794 | 7,877 | +62 | +0.8% | 707,500 |
| 2015/06/30 | 7,766 | 7,912 | 7,766 | 7,815 | +45 | +0.6% | 1,228,800 |
| 2015/06/29 | 7,750 | 7,920 | 7,700 | 7,770 | -109 | -1.4% | 1,589,400 |
| 2015/06/26 | 7,980 | 7,995 | 7,872 | 7,879 | -125 | -1.6% | 2,068,600 |
| 2015/06/25 | 8,060 | 8,089 | 8,001 | 8,004 | -83 | -1% | 729,400 |
| 2015/06/24 | 8,125 | 8,143 | 8,076 | 8,087 | -11 | -0.1% | 1,055,900 |
| 2015/06/23 | 8,076 | 8,128 | 8,035 | 8,098 | +59 | +0.7% | 1,116,400 |
| 2015/06/22 | 7,945 | 8,085 | 7,943 | 8,039 | +98 | +1.2% | 1,058,000 |
| 2015/06/19 | 7,997 | 8,000 | 7,920 | 7,941 | -8 | -0.1% | 1,114,500 |
| 2015/06/18 | 7,969 | 8,000 | 7,925 | 7,949 | -20 | -0.3% | 937,400 |
| 2015/06/17 | 8,010 | 8,029 | 7,944 | 7,969 | -22 | -0.3% | 769,900 |
| 2015/06/16 | 7,960 | 8,015 | 7,940 | 7,991 | +19 | +0.2% | 962,000 |
| 2015/06/15 | 7,945 | 8,008 | 7,928 | 7,972 | -17 | -0.2% | 675,900 |
| 2015/06/12 | 8,021 | 8,088 | 7,974 | 7,989 | -109 | -1.3% | 1,476,000 |
| 2015/06/11 | 7,940 | 8,108 | 7,917 | 8,098 | +191 | +2.4% | 1,565,000 |
| 2015/06/10 | 7,935 | 7,944 | 7,850 | 7,907 | -7 | -0.1% | 1,473,900 |
| 2015/06/09 | 7,952 | 7,985 | 7,911 | 7,914 | -66 | -0.8% | 1,190,700 |
| 2015/06/08 | 8,072 | 8,088 | 7,970 | 7,980 | -111 | -1.4% | 1,173,500 |
| 2015/06/05 | 7,920 | 8,110 | 7,914 | 8,091 | +145 | +1.8% | 1,592,900 |
| 2015/06/04 | 8,016 | 8,020 | 7,930 | 7,946 | -69 | -0.9% | 1,804,600 |
| 2015/06/03 | 8,050 | 8,119 | 8,004 | 8,015 | -35 | -0.4% | 1,206,700 |
2451～
2500
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
