オリエントコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,156 | 1,159 | 1,149 | 1,156 | +7 | +0.6% | 171,400 |
| 2023/01/23 | 1,151 | 1,154 | 1,146 | 1,149 | +4 | +0.3% | 180,300 |
| 2023/01/20 | 1,148 | 1,148 | 1,142 | 1,145 | -3 | -0.3% | 107,400 |
| 2023/01/19 | 1,150 | 1,152 | 1,141 | 1,148 | -7 | -0.6% | 137,800 |
| 2023/01/18 | 1,138 | 1,158 | 1,134 | 1,155 | +19 | +1.7% | 230,600 |
| 2023/01/17 | 1,137 | 1,138 | 1,128 | 1,136 | +4 | +0.4% | 151,000 |
| 2023/01/16 | 1,136 | 1,138 | 1,132 | 1,132 | -9 | -0.8% | 159,000 |
| 2023/01/13 | 1,139 | 1,147 | 1,139 | 1,141 | -6 | -0.5% | 106,700 |
| 2023/01/12 | 1,142 | 1,148 | 1,139 | 1,147 | +8 | +0.7% | 127,400 |
| 2023/01/11 | 1,135 | 1,140 | 1,132 | 1,139 | +6 | +0.5% | 205,100 |
| 2023/01/10 | 1,137 | 1,140 | 1,133 | 1,133 | +5 | +0.4% | 215,400 |
| 2023/01/06 | 1,138 | 1,143 | 1,128 | 1,128 | -14 | -1.2% | 328,200 |
| 2023/01/05 | 1,146 | 1,146 | 1,136 | 1,142 | -3 | -0.3% | 293,500 |
| 2023/01/04 | 1,152 | 1,156 | 1,142 | 1,145 | -15 | -1.3% | 246,400 |
| 2022/12/30 | 1,150 | 1,170 | 1,149 | 1,160 | +12 | +1% | 301,800 |
| 2022/12/29 | 1,139 | 1,149 | 1,133 | 1,148 | +8 | +0.7% | 287,300 |
| 2022/12/28 | 1,147 | 1,147 | 1,138 | 1,140 | -8 | -0.7% | 240,800 |
| 2022/12/27 | 1,135 | 1,148 | 1,134 | 1,148 | +14 | +1.2% | 314,500 |
| 2022/12/26 | 1,138 | 1,142 | 1,134 | 1,134 | -5 | -0.4% | 210,400 |
| 2022/12/23 | 1,141 | 1,146 | 1,136 | 1,139 | -2 | -0.2% | 200,000 |
| 2022/12/22 | 1,149 | 1,149 | 1,134 | 1,141 | +5 | +0.4% | 198,400 |
| 2022/12/21 | 1,142 | 1,156 | 1,132 | 1,136 | -9 | -0.8% | 301,000 |
| 2022/12/20 | 1,155 | 1,158 | 1,139 | 1,145 | -7 | -0.6% | 326,900 |
| 2022/12/19 | 1,150 | 1,158 | 1,149 | 1,152 | -2 | -0.2% | 236,000 |
| 2022/12/16 | 1,156 | 1,164 | 1,151 | 1,154 | -14 | -1.2% | 331,000 |
| 2022/12/15 | 1,156 | 1,169 | 1,151 | 1,168 | +5 | +0.4% | 191,500 |
| 2022/12/14 | 1,161 | 1,166 | 1,157 | 1,163 | +3 | +0.3% | 171,200 |
| 2022/12/13 | 1,153 | 1,163 | 1,153 | 1,160 | +9 | +0.8% | 191,400 |
| 2022/12/12 | 1,151 | 1,155 | 1,148 | 1,151 | ±0 | ±0% | 133,900 |
| 2022/12/09 | 1,150 | 1,159 | 1,150 | 1,151 | -3 | -0.3% | 143,100 |
| 2022/12/08 | 1,156 | 1,158 | 1,143 | 1,154 | -1 | -0.1% | 241,600 |
| 2022/12/07 | 1,163 | 1,171 | 1,155 | 1,155 | -6 | -0.5% | 177,100 |
| 2022/12/06 | 1,153 | 1,163 | 1,153 | 1,161 | ±0 | ±0% | 181,000 |
| 2022/12/05 | 1,164 | 1,169 | 1,157 | 1,161 | -14 | -1.2% | 212,600 |
| 2022/12/02 | 1,185 | 1,186 | 1,173 | 1,175 | -23 | -1.9% | 263,800 |
| 2022/12/01 | 1,202 | 1,202 | 1,191 | 1,198 | +1 | +0.1% | 175,000 |
| 2022/11/30 | 1,205 | 1,211 | 1,195 | 1,197 | -7 | -0.6% | 329,800 |
| 2022/11/29 | 1,215 | 1,220 | 1,204 | 1,204 | -12 | -1% | 201,300 |
| 2022/11/28 | 1,230 | 1,231 | 1,211 | 1,216 | +3 | +0.2% | 212,100 |
| 2022/11/25 | 1,201 | 1,219 | 1,197 | 1,213 | +9 | +0.7% | 178,600 |
| 2022/11/24 | 1,189 | 1,206 | 1,189 | 1,204 | +10 | +0.8% | 382,600 |
| 2022/11/22 | 1,184 | 1,195 | 1,184 | 1,194 | +4 | +0.3% | 236,900 |
| 2022/11/21 | 1,187 | 1,192 | 1,184 | 1,190 | +4 | +0.3% | 206,000 |
| 2022/11/18 | 1,185 | 1,194 | 1,177 | 1,186 | +6 | +0.5% | 188,400 |
| 2022/11/17 | 1,169 | 1,180 | 1,168 | 1,180 | +7 | +0.6% | 121,000 |
| 2022/11/16 | 1,190 | 1,190 | 1,170 | 1,173 | -18 | -1.5% | 310,300 |
| 2022/11/15 | 1,192 | 1,205 | 1,191 | 1,191 | ±0 | ±0% | 223,600 |
| 2022/11/14 | 1,196 | 1,202 | 1,187 | 1,191 | -14 | -1.2% | 273,000 |
| 2022/11/11 | 1,200 | 1,205 | 1,189 | 1,205 | +16 | +1.3% | 378,000 |
| 2022/11/10 | 1,183 | 1,192 | 1,176 | 1,189 | -3 | -0.3% | 181,600 |
451～
500
件表示中 / 6839件
類似銘柄と比較する
現在ご覧いただいている「オリコ」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 |
|---|---|---|---|---|---|---|---|---|
| オリコ | 84,000円 | +8.9% | -25.5% | 4.76% | 11.99倍 | 0.61倍 |
|
信販・カードが軸、オートローンは最大手。保証業務強化。みずほグループ、伊藤忠とも資本提携 |
| リコーリース | 510,000円 | +2.2% | -1.6% | 3.43% | 10.69倍 | 0.69倍 |
|
リコー系。中小企業が顧客基盤。集金代行や投資事業など強化。みずほリースと資本業務提携 |
| アイフル | 32,500円 | +15.6% | +8.8% | 0.31% | 7.21倍 | 0.77倍 |
|
京都で創業。独立系の消費者金融大手。カード・信販、事業者ローン、信用保証事業も展開 |
| ジャックス | 378,500円 | +2.3% | -27.4% | 4.76% | 7.97倍 | 0.55倍 |
|
ＭＵＦＧの信販大手。オートローン主力。クレジットカード、信用保証を強化。東南アジア進出 |
| プレミアＧ | 251,900円 | +26.8% | +28.2% | 1.59% | 17.71倍 | 5.40倍 |
|
中古車オートクレジットとワランティ（故障保証）の２本柱。整備・板金育成、東南アに展開 |
市場注目の銘柄
チャート関連のコラム
