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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 5,130 | 5,135 | 5,051 | 5,112 | ±0 | ±0% | 3,772,900 |
| 2024/02/07 | 5,137 | 5,159 | 5,060 | 5,112 | -24 | -0.5% | 5,103,700 |
| 2024/02/06 | 5,210 | 5,212 | 5,106 | 5,136 | -73 | -1.4% | 6,515,800 |
| 2024/02/05 | 5,426 | 5,435 | 5,201 | 5,209 | -210 | -3.9% | 6,858,900 |
| 2024/02/02 | 5,523 | 5,530 | 5,418 | 5,419 | -81 | -1.5% | 3,514,900 |
| 2024/02/01 | 5,476 | 5,552 | 5,462 | 5,500 | -2 | ±0% | 3,841,400 |
| 2024/01/31 | 5,501 | 5,647 | 5,461 | 5,502 | -32 | -0.6% | 6,177,900 |
| 2024/01/30 | 5,532 | 5,599 | 5,507 | 5,534 | +37 | +0.7% | 3,534,800 |
| 2024/01/29 | 5,463 | 5,501 | 5,410 | 5,497 | +49 | +0.9% | 2,263,300 |
| 2024/01/26 | 5,550 | 5,556 | 5,442 | 5,448 | -114 | -2% | 2,840,100 |
| 2024/01/25 | 5,502 | 5,605 | 5,500 | 5,562 | +82 | +1.5% | 2,743,500 |
| 2024/01/24 | 5,540 | 5,544 | 5,477 | 5,480 | -62 | -1.1% | 2,847,400 |
| 2024/01/23 | 5,595 | 5,647 | 5,534 | 5,542 | -51 | -0.9% | 2,315,000 |
| 2024/01/22 | 5,565 | 5,593 | 5,523 | 5,593 | +31 | +0.6% | 1,906,500 |
| 2024/01/19 | 5,644 | 5,665 | 5,531 | 5,562 | -7 | -0.1% | 2,358,900 |
| 2024/01/18 | 5,637 | 5,650 | 5,542 | 5,569 | -74 | -1.3% | 2,989,400 |
| 2024/01/17 | 5,656 | 5,765 | 5,594 | 5,643 | -41 | -0.7% | 5,384,200 |
| 2024/01/16 | 5,550 | 5,700 | 5,547 | 5,684 | +150 | +2.7% | 5,541,400 |
| 2024/01/15 | 5,554 | 5,561 | 5,468 | 5,534 | -12 | -0.2% | 3,370,100 |
| 2024/01/12 | 5,538 | 5,547 | 5,459 | 5,546 | +84 | +1.5% | 4,239,600 |
| 2024/01/11 | 5,500 | 5,532 | 5,413 | 5,462 | -4 | -0.1% | 4,540,500 |
| 2024/01/10 | 5,332 | 5,482 | 5,330 | 5,466 | +164 | +3.1% | 5,216,200 |
| 2024/01/09 | 5,300 | 5,349 | 5,277 | 5,302 | +28 | +0.5% | 2,604,100 |
| 2024/01/05 | 5,165 | 5,292 | 5,153 | 5,274 | +122 | +2.4% | 3,223,700 |
| 2024/01/04 | 5,238 | 5,240 | 5,106 | 5,152 | -99 | -1.9% | 3,583,200 |
| 2023/12/29 | 5,261 | 5,309 | 5,223 | 5,251 | -9 | -0.2% | 2,361,400 |
| 2023/12/28 | 5,266 | 5,269 | 5,217 | 5,260 | -27 | -0.5% | 1,565,900 |
| 2023/12/27 | 5,250 | 5,292 | 5,241 | 5,287 | +44 | +0.8% | 2,334,500 |
| 2023/12/26 | 5,300 | 5,302 | 5,223 | 5,243 | -66 | -1.2% | 1,735,200 |
| 2023/12/25 | 5,275 | 5,312 | 5,266 | 5,309 | +47 | +0.9% | 1,172,800 |
| 2023/12/22 | 5,265 | 5,307 | 5,240 | 5,262 | -9 | -0.2% | 1,684,800 |
| 2023/12/21 | 5,263 | 5,289 | 5,227 | 5,271 | -38 | -0.7% | 1,794,600 |
| 2023/12/20 | 5,277 | 5,352 | 5,271 | 5,309 | +43 | +0.8% | 2,757,800 |
| 2023/12/19 | 5,232 | 5,266 | 5,173 | 5,266 | -17 | -0.3% | 2,383,800 |
| 2023/12/18 | 5,260 | 5,283 | 5,214 | 5,283 | +13 | +0.2% | 2,132,900 |
| 2023/12/15 | 5,271 | 5,284 | 5,231 | 5,270 | +73 | +1.4% | 3,045,400 |
| 2023/12/14 | 5,247 | 5,284 | 5,167 | 5,197 | -58 | -1.1% | 2,610,600 |
| 2023/12/13 | 5,302 | 5,360 | 5,231 | 5,255 | -17 | -0.3% | 3,533,400 |
| 2023/12/12 | 5,285 | 5,314 | 5,253 | 5,272 | -28 | -0.5% | 2,477,800 |
| 2023/12/11 | 5,212 | 5,311 | 5,191 | 5,300 | +89 | +1.7% | 3,937,000 |
| 2023/12/08 | 5,178 | 5,222 | 5,147 | 5,211 | +11 | +0.2% | 3,918,500 |
| 2023/12/07 | 5,157 | 5,203 | 5,143 | 5,200 | +22 | +0.4% | 2,971,900 |
| 2023/12/06 | 5,091 | 5,188 | 5,070 | 5,178 | +121 | +2.4% | 3,159,700 |
| 2023/12/05 | 5,044 | 5,085 | 5,030 | 5,057 | +12 | +0.2% | 2,143,300 |
| 2023/12/04 | 5,029 | 5,055 | 4,981 | 5,045 | -29 | -0.6% | 2,265,100 |
| 2023/12/01 | 5,030 | 5,092 | 5,002 | 5,074 | +49 | +1% | 2,804,800 |
| 2023/11/30 | 4,969 | 5,028 | 4,911 | 5,025 | +37 | +0.7% | 6,122,500 |
| 2023/11/29 | 5,050 | 5,078 | 4,988 | 4,988 | -88 | -1.7% | 2,600,500 |
| 2023/11/28 | 5,072 | 5,109 | 5,058 | 5,076 | +17 | +0.3% | 2,092,600 |
| 2023/11/27 | 5,093 | 5,110 | 5,007 | 5,059 | -58 | -1.1% | 3,195,300 |
301～
350
件表示中 / 3692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 | 316,400円 | +2.1% | -7.2% | 0.44% | 45.74倍 | 5.31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 | 825,000円 | +4.2% | +22.2% | 0.29% | 30.10倍 | 7.23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 | 135,600円 | -4.4% | +21.2% | 3.69% | 11.20倍 | 0.40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 | 538,000円 | +3.3% | +1.2% | 1.81% | 21.38倍 | 1.81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 | 83,100円 | +7.1% | - | 0.00% | - | 1.93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
