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 |
|---|---|---|---|---|---|---|---|
| 2000/07/25 | 912 | 950 | 912 | 932 | +2 | +0.2% | 329,000 |
| 2000/07/24 | 1,000 | 1,000 | 918 | 930 | -80 | -7.9% | 470,000 |
| 2000/07/21 | 1,076 | 1,076 | 1,010 | 1,010 | -40 | -3.8% | 256,000 |
| 2000/07/19 | 1,050 | 1,076 | 1,046 | 1,050 | -4 | -0.4% | 283,000 |
| 2000/07/18 | 1,074 | 1,100 | 1,050 | 1,054 | +14 | +1.3% | 565,500 |
| 2000/07/17 | 1,060 | 1,090 | 1,040 | 1,040 | +20 | +2% | 373,500 |
| 2000/07/14 | 1,020 | 1,036 | 1,010 | 1,020 | -16 | -1.5% | 340,000 |
| 2000/07/13 | 1,060 | 1,060 | 1,036 | 1,036 | -44 | -4.1% | 283,000 |
| 2000/07/12 | 1,070 | 1,096 | 1,054 | 1,080 | -50 | -4.4% | 384,000 |
| 2000/07/11 | 1,140 | 1,148 | 1,126 | 1,130 | -30 | -2.6% | 202,500 |
| 2000/07/10 | 1,170 | 1,184 | 1,154 | 1,160 | -10 | -0.9% | 278,500 |
| 2000/07/07 | 1,192 | 1,192 | 1,154 | 1,170 | -26 | -2.2% | 175,000 |
| 2000/07/06 | 1,140 | 1,196 | 1,138 | 1,196 | +56 | +4.9% | 382,000 |
| 2000/07/05 | 1,190 | 1,190 | 1,140 | 1,140 | -34 | -2.9% | 255,500 |
| 2000/07/04 | 1,196 | 1,196 | 1,166 | 1,174 | +8 | +0.7% | 203,000 |
| 2000/07/03 | 1,194 | 1,202 | 1,166 | 1,166 | -28 | -2.3% | 450,000 |
| 2000/06/30 | 1,180 | 1,204 | 1,170 | 1,194 | +4 | +0.3% | 533,000 |
| 2000/06/29 | 1,140 | 1,194 | 1,132 | 1,190 | +50 | +4.4% | 734,500 |
| 2000/06/28 | 1,110 | 1,140 | 1,104 | 1,140 | +20 | +1.8% | 290,500 |
| 2000/06/27 | 1,082 | 1,120 | 1,082 | 1,120 | +20 | +1.8% | 187,500 |
| 2000/06/26 | 1,116 | 1,116 | 1,098 | 1,100 | -6 | -0.5% | 182,000 |
| 2000/06/23 | 1,118 | 1,118 | 1,098 | 1,106 | +4 | +0.4% | 277,000 |
| 2000/06/22 | 1,122 | 1,122 | 1,098 | 1,102 | -10 | -0.9% | 374,500 |
| 2000/06/21 | 1,116 | 1,116 | 1,102 | 1,112 | +12 | +1.1% | 227,500 |
| 2000/06/20 | 1,138 | 1,150 | 1,078 | 1,100 | -18 | -1.6% | 398,500 |
| 2000/06/19 | 1,126 | 1,128 | 1,102 | 1,118 | +8 | +0.7% | 163,000 |
| 2000/06/16 | 1,096 | 1,112 | 1,086 | 1,110 | +10 | +0.9% | 435,500 |
| 2000/06/15 | 1,104 | 1,128 | 1,098 | 1,100 | ±0 | ±0% | 369,000 |
| 2000/06/14 | 1,150 | 1,158 | 1,100 | 1,100 | -34 | -3% | 582,500 |
| 2000/06/13 | 1,130 | 1,156 | 1,126 | 1,134 | +24 | +2.2% | 1,207,000 |
| 2000/06/12 | 1,090 | 1,120 | 1,090 | 1,110 | +32 | +3% | 802,000 |
| 2000/06/09 | 1,030 | 1,102 | 1,030 | 1,078 | +28 | +2.7% | 1,135,500 |
| 2000/06/08 | 1,052 | 1,054 | 1,018 | 1,050 | -2 | -0.2% | 224,500 |
| 2000/06/07 | 1,070 | 1,080 | 1,040 | 1,052 | -18 | -1.7% | 498,000 |
| 2000/06/06 | 1,050 | 1,100 | 1,050 | 1,070 | +20 | +1.9% | 1,637,500 |
| 2000/06/05 | 1,024 | 1,050 | 1,014 | 1,050 | +50 | +5% | 804,000 |
| 2000/06/02 | 980 | 1,016 | 964 | 1,000 | +30 | +3.1% | 372,500 |
| 2000/06/01 | 972 | 990 | 966 | 970 | -12 | -1.2% | 247,000 |
| 2000/05/31 | 990 | 1,006 | 972 | 982 | -18 | -1.8% | 225,000 |
| 2000/05/30 | 1,006 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 326,500 |
| 2000/05/29 | 1,008 | 1,030 | 980 | 1,000 | ±0 | ±0% | 334,500 |
| 2000/05/26 | 990 | 1,006 | 988 | 1,000 | +2 | +0.2% | 469,000 |
| 2000/05/25 | 998 | 1,000 | 966 | 998 | +10 | +1% | 291,000 |
| 2000/05/24 | 1,006 | 1,006 | 974 | 988 | -28 | -2.8% | 354,500 |
| 2000/05/23 | 972 | 1,016 | 972 | 1,016 | +68 | +7.2% | 1,228,000 |
| 2000/05/22 | 990 | 1,002 | 922 | 948 | -22 | -2.3% | 2,257,500 |
| 2000/05/19 | 880 | 974 | 870 | 970 | +86 | +9.7% | 792,000 |
| 2000/05/18 | 890 | 890 | 852 | 884 | -8 | -0.9% | 222,500 |
| 2000/05/17 | 876 | 892 | 872 | 892 | +18 | +2.1% | 106,000 |
| 2000/05/16 | 882 | 882 | 870 | 874 | -8 | -0.9% | 100,000 |
5951～
6000
件表示中 / 6826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 | 83,400円 | +8.9% | -25.5% | 4.80% | 11.88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 | 495,000円 | +2.2% | -1.6% | 3.33% | 10.38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 | 31,700円 | +10.5% | +8.8% | 0.32% | 7.03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 | 375,000円 | +2.3% | -27.4% | 4.80% | 7.89倍 | 0.57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 | 231,800円 | +26.8% | +28.2% | 1.73% | 16.30倍 | 4.97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
