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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 7,900 | 7,950 | 7,840 | 7,900 | +20 | +0.3% | 357,700 |
| 2010/09/15 | 7,780 | 7,900 | 7,750 | 7,880 | +110 | +1.4% | 315,600 |
| 2010/09/14 | 7,780 | 7,780 | 7,740 | 7,770 | -10 | -0.1% | 124,300 |
| 2010/09/13 | 7,850 | 7,870 | 7,760 | 7,780 | -60 | -0.8% | 152,600 |
| 2010/09/10 | 7,870 | 7,900 | 7,810 | 7,840 | +40 | +0.5% | 330,600 |
| 2010/09/09 | 7,770 | 7,810 | 7,740 | 7,800 | +60 | +0.8% | 363,600 |
| 2010/09/08 | 7,660 | 7,740 | 7,660 | 7,740 | +50 | +0.7% | 248,500 |
| 2010/09/07 | 7,670 | 7,720 | 7,640 | 7,690 | +30 | +0.4% | 191,700 |
| 2010/09/06 | 7,650 | 7,700 | 7,600 | 7,660 | +60 | +0.8% | 236,100 |
| 2010/09/03 | 7,540 | 7,620 | 7,530 | 7,600 | +60 | +0.8% | 135,900 |
| 2010/09/02 | 7,560 | 7,570 | 7,470 | 7,540 | +80 | +1.1% | 162,200 |
| 2010/09/01 | 7,450 | 7,470 | 7,410 | 7,460 | +10 | +0.1% | 148,800 |
| 2010/08/31 | 7,550 | 7,580 | 7,440 | 7,450 | -150 | -2% | 199,500 |
| 2010/08/30 | 7,570 | 7,680 | 7,560 | 7,600 | +70 | +0.9% | 177,700 |
| 2010/08/27 | 7,450 | 7,550 | 7,420 | 7,530 | +90 | +1.2% | 155,200 |
| 2010/08/26 | 7,500 | 7,510 | 7,420 | 7,440 | -10 | -0.1% | 138,800 |
| 2010/08/25 | 7,480 | 7,530 | 7,440 | 7,450 | -50 | -0.7% | 126,800 |
| 2010/08/24 | 7,510 | 7,550 | 7,470 | 7,500 | ±0 | ±0% | 120,200 |
| 2010/08/23 | 7,480 | 7,540 | 7,450 | 7,500 | +20 | +0.3% | 100,900 |
| 2010/08/20 | 7,540 | 7,560 | 7,470 | 7,480 | -110 | -1.4% | 213,200 |
| 2010/08/19 | 7,620 | 7,660 | 7,540 | 7,590 | -40 | -0.5% | 179,700 |
| 2010/08/18 | 7,660 | 7,680 | 7,620 | 7,630 | -30 | -0.4% | 126,300 |
| 2010/08/17 | 7,600 | 7,700 | 7,600 | 7,660 | +30 | +0.4% | 220,500 |
| 2010/08/16 | 7,600 | 7,650 | 7,590 | 7,630 | +30 | +0.4% | 105,000 |
| 2010/08/13 | 7,610 | 7,620 | 7,540 | 7,600 | ±0 | ±0% | 111,800 |
| 2010/08/12 | 7,510 | 7,630 | 7,490 | 7,600 | +60 | +0.8% | 290,700 |
| 2010/08/11 | 7,610 | 7,640 | 7,500 | 7,540 | -40 | -0.5% | 240,500 |
| 2010/08/10 | 7,650 | 7,680 | 7,540 | 7,580 | -110 | -1.4% | 150,500 |
| 2010/08/09 | 7,630 | 7,800 | 7,620 | 7,690 | +50 | +0.7% | 457,100 |
| 2010/08/06 | 7,550 | 7,640 | 7,540 | 7,640 | +40 | +0.5% | 276,200 |
| 2010/08/05 | 7,420 | 7,640 | 7,390 | 7,600 | +380 | +5.3% | 624,800 |
| 2010/08/04 | 7,210 | 7,290 | 7,200 | 7,220 | -40 | -0.6% | 145,000 |
| 2010/08/03 | 7,240 | 7,330 | 7,170 | 7,260 | +120 | +1.7% | 266,600 |
| 2010/08/02 | 7,190 | 7,190 | 7,100 | 7,140 | -80 | -1.1% | 161,800 |
| 2010/07/30 | 7,290 | 7,310 | 7,220 | 7,220 | -60 | -0.8% | 197,300 |
| 2010/07/29 | 7,210 | 7,300 | 7,190 | 7,280 | +70 | +1% | 352,400 |
| 2010/07/28 | 7,200 | 7,220 | 7,140 | 7,210 | +30 | +0.4% | 135,300 |
| 2010/07/27 | 7,160 | 7,200 | 7,140 | 7,180 | +10 | +0.1% | 83,400 |
| 2010/07/26 | 7,220 | 7,250 | 7,160 | 7,170 | -20 | -0.3% | 151,800 |
| 2010/07/23 | 7,220 | 7,230 | 7,140 | 7,190 | ±0 | ±0% | 150,600 |
| 2010/07/22 | 7,090 | 7,230 | 7,090 | 7,190 | +110 | +1.6% | 247,900 |
| 2010/07/21 | 7,130 | 7,170 | 7,070 | 7,080 | -60 | -0.8% | 212,300 |
| 2010/07/20 | 7,150 | 7,190 | 7,050 | 7,140 | -70 | -1% | 224,300 |
| 2010/07/16 | 7,160 | 7,260 | 7,160 | 7,210 | -10 | -0.1% | 246,700 |
| 2010/07/15 | 7,330 | 7,330 | 7,180 | 7,220 | -130 | -1.8% | 358,700 |
| 2010/07/14 | 7,400 | 7,450 | 7,340 | 7,350 | -50 | -0.7% | 283,000 |
| 2010/07/13 | 7,360 | 7,480 | 7,340 | 7,400 | -10 | -0.1% | 260,400 |
| 2010/07/12 | 7,560 | 7,560 | 7,410 | 7,410 | -140 | -1.9% | 200,100 |
| 2010/07/09 | 7,570 | 7,610 | 7,540 | 7,550 | -20 | -0.3% | 205,200 |
| 2010/07/08 | 7,630 | 7,640 | 7,540 | 7,570 | -10 | -0.1% | 238,500 |
3651～
3700
件表示中 / 3766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 | 359,700円 | +2.1% | -7.2% | 0.39% | 52.01倍 | 6.03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 | 886,000円 | -1.1% | +2.4% | 0.28% | 29.52倍 | 7.81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 | 150,000円 | -1.8% | +25.2% | 3.33% | 11.73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 | 575,200円 | +4.3% | -3.7% | 1.74% | 22.79倍 | 1.86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 | 86,700円 | +3.5% | - | 0.00% | - | 2.33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
