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 |
|---|---|---|---|---|---|---|---|
| 2012/02/24 | 8,400 | 8,410 | 8,320 | 8,330 | -30 | -0.4% | 173,500 |
| 2012/02/23 | 8,390 | 8,400 | 8,320 | 8,360 | -20 | -0.2% | 120,000 |
| 2012/02/22 | 8,340 | 8,400 | 8,300 | 8,380 | +70 | +0.8% | 198,900 |
| 2012/02/21 | 8,240 | 8,330 | 8,240 | 8,310 | +90 | +1.1% | 170,400 |
| 2012/02/20 | 8,330 | 8,330 | 8,210 | 8,220 | -100 | -1.2% | 285,600 |
| 2012/02/17 | 8,400 | 8,400 | 8,320 | 8,320 | -70 | -0.8% | 201,100 |
| 2012/02/16 | 8,420 | 8,440 | 8,350 | 8,390 | -70 | -0.8% | 175,800 |
| 2012/02/15 | 8,550 | 8,580 | 8,400 | 8,460 | -90 | -1.1% | 290,900 |
| 2012/02/14 | 8,500 | 8,560 | 8,490 | 8,550 | +60 | +0.7% | 186,000 |
| 2012/02/13 | 8,430 | 8,500 | 8,410 | 8,490 | +40 | +0.5% | 139,700 |
| 2012/02/10 | 8,360 | 8,450 | 8,340 | 8,450 | +110 | +1.3% | 220,200 |
| 2012/02/09 | 8,300 | 8,360 | 8,260 | 8,340 | +20 | +0.2% | 184,200 |
| 2012/02/08 | 8,290 | 8,340 | 8,280 | 8,320 | +30 | +0.4% | 219,700 |
| 2012/02/07 | 8,240 | 8,290 | 8,230 | 8,290 | +70 | +0.9% | 226,500 |
| 2012/02/06 | 8,200 | 8,240 | 8,180 | 8,220 | +80 | +1% | 196,000 |
| 2012/02/03 | 8,120 | 8,150 | 8,090 | 8,140 | +20 | +0.2% | 112,000 |
| 2012/02/02 | 8,110 | 8,130 | 8,090 | 8,120 | +30 | +0.4% | 126,400 |
| 2012/02/01 | 8,110 | 8,110 | 8,070 | 8,090 | -10 | -0.1% | 86,800 |
| 2012/01/31 | 8,060 | 8,100 | 8,050 | 8,100 | +70 | +0.9% | 153,600 |
| 2012/01/30 | 7,990 | 8,040 | 7,990 | 8,030 | +40 | +0.5% | 80,800 |
| 2012/01/27 | 7,970 | 8,010 | 7,970 | 7,990 | +10 | +0.1% | 79,700 |
| 2012/01/26 | 7,980 | 8,000 | 7,960 | 7,980 | -20 | -0.3% | 94,000 |
| 2012/01/25 | 7,930 | 8,000 | 7,910 | 8,000 | +70 | +0.9% | 172,000 |
| 2012/01/24 | 7,930 | 7,950 | 7,900 | 7,930 | ±0 | ±0% | 118,200 |
| 2012/01/23 | 7,910 | 7,960 | 7,820 | 7,930 | +30 | +0.4% | 262,300 |
| 2012/01/20 | 8,100 | 8,110 | 7,860 | 7,900 | -210 | -2.6% | 457,700 |
| 2012/01/19 | 8,140 | 8,220 | 8,100 | 8,110 | -30 | -0.4% | 132,300 |
| 2012/01/18 | 8,170 | 8,170 | 8,120 | 8,140 | -30 | -0.4% | 75,400 |
| 2012/01/17 | 8,140 | 8,170 | 8,120 | 8,170 | +30 | +0.4% | 91,500 |
| 2012/01/16 | 8,100 | 8,140 | 8,050 | 8,140 | +30 | +0.4% | 58,800 |
| 2012/01/13 | 8,110 | 8,150 | 8,090 | 8,110 | +10 | +0.1% | 91,300 |
| 2012/01/12 | 8,180 | 8,190 | 8,100 | 8,100 | -120 | -1.5% | 96,800 |
| 2012/01/11 | 8,230 | 8,240 | 8,180 | 8,220 | -10 | -0.1% | 88,300 |
| 2012/01/10 | 8,230 | 8,280 | 8,200 | 8,230 | +30 | +0.4% | 98,600 |
| 2012/01/06 | 8,220 | 8,220 | 8,160 | 8,200 | +10 | +0.1% | 92,800 |
| 2012/01/05 | 8,240 | 8,270 | 8,190 | 8,190 | -50 | -0.6% | 101,700 |
| 2012/01/04 | 8,160 | 8,240 | 8,160 | 8,240 | +110 | +1.4% | 153,100 |
| 2011/12/30 | 8,140 | 8,150 | 8,100 | 8,130 | -10 | -0.1% | 55,700 |
| 2011/12/29 | 8,050 | 8,150 | 8,040 | 8,140 | +100 | +1.2% | 106,700 |
| 2011/12/28 | 8,050 | 8,060 | 8,030 | 8,040 | ±0 | ±0% | 46,900 |
| 2011/12/27 | 8,040 | 8,070 | 8,020 | 8,040 | -60 | -0.7% | 75,900 |
| 2011/12/26 | 8,130 | 8,130 | 8,080 | 8,100 | -20 | -0.2% | 57,900 |
| 2011/12/22 | 8,110 | 8,180 | 8,080 | 8,120 | +20 | +0.2% | 90,600 |
| 2011/12/21 | 8,090 | 8,100 | 8,050 | 8,100 | +10 | +0.1% | 86,800 |
| 2011/12/20 | 7,950 | 8,090 | 7,950 | 8,090 | +140 | +1.8% | 151,900 |
| 2011/12/19 | 7,960 | 7,990 | 7,950 | 7,950 | -10 | -0.1% | 99,900 |
| 2011/12/16 | 7,970 | 8,000 | 7,950 | 7,960 | -10 | -0.1% | 158,700 |
| 2011/12/15 | 7,990 | 8,020 | 7,960 | 7,970 | -20 | -0.3% | 103,200 |
| 2011/12/14 | 8,000 | 8,020 | 7,980 | 7,990 | ±0 | ±0% | 84,000 |
| 2011/12/13 | 7,960 | 8,000 | 7,940 | 7,990 | -10 | -0.1% | 120,800 |
3301～
3350
件表示中 / 3767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 | 361,800円 | +2.1% | -7.2% | 0.39% | 52.31倍 | 6.07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 | 889,500円 | -1.1% | +2.4% | 0.28% | 29.64倍 | 7.84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 | 150,100円 | -1.8% | +25.2% | 3.33% | 11.74倍 | 0.49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 | 572,200円 | +4.3% | -3.7% | 1.75% | 22.67倍 | 1.85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 | 87,400円 | +3.5% | - | 0.00% | - | 2.35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
