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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,038 | 1,039 | 1,026 | 1,031 | -8 | -0.8% | 312,400 |
| 2024/06/25 | 1,032 | 1,042 | 1,031 | 1,039 | +6 | +0.6% | 348,100 |
| 2024/06/24 | 1,033 | 1,035 | 1,027 | 1,033 | +5 | +0.5% | 233,800 |
| 2024/06/21 | 1,029 | 1,037 | 1,028 | 1,028 | +1 | +0.1% | 445,300 |
| 2024/06/20 | 1,026 | 1,031 | 1,024 | 1,027 | +2 | +0.2% | 486,300 |
| 2024/06/19 | 1,021 | 1,026 | 1,020 | 1,025 | +7 | +0.7% | 257,900 |
| 2024/06/18 | 1,014 | 1,021 | 1,011 | 1,018 | +4 | +0.4% | 246,000 |
| 2024/06/17 | 1,015 | 1,017 | 1,005 | 1,014 | -5 | -0.5% | 398,800 |
| 2024/06/14 | 1,006 | 1,019 | 1,005 | 1,019 | +7 | +0.7% | 434,600 |
| 2024/06/13 | 1,027 | 1,027 | 1,012 | 1,012 | -16 | -1.6% | 390,300 |
| 2024/06/12 | 1,020 | 1,032 | 1,020 | 1,028 | +10 | +1% | 392,000 |
| 2024/06/11 | 1,023 | 1,029 | 1,018 | 1,018 | -8 | -0.8% | 255,200 |
| 2024/06/10 | 1,019 | 1,028 | 1,019 | 1,026 | +6 | +0.6% | 182,700 |
| 2024/06/07 | 1,021 | 1,023 | 1,016 | 1,020 | ±0 | ±0% | 235,400 |
| 2024/06/06 | 1,030 | 1,030 | 1,020 | 1,020 | -4 | -0.4% | 255,400 |
| 2024/06/05 | 1,035 | 1,038 | 1,024 | 1,024 | -19 | -1.8% | 448,900 |
| 2024/06/04 | 1,044 | 1,045 | 1,037 | 1,043 | -2 | -0.2% | 241,700 |
| 2024/06/03 | 1,045 | 1,054 | 1,040 | 1,045 | +5 | +0.5% | 326,400 |
| 2024/05/31 | 1,041 | 1,048 | 1,037 | 1,040 | +5 | +0.5% | 488,700 |
| 2024/05/30 | 1,031 | 1,039 | 1,027 | 1,035 | -1 | -0.1% | 357,500 |
| 2024/05/29 | 1,047 | 1,049 | 1,034 | 1,036 | -13 | -1.2% | 348,900 |
| 2024/05/28 | 1,055 | 1,058 | 1,048 | 1,049 | -1 | -0.1% | 411,000 |
| 2024/05/27 | 1,046 | 1,050 | 1,040 | 1,050 | +6 | +0.6% | 228,900 |
| 2024/05/24 | 1,034 | 1,047 | 1,030 | 1,044 | +2 | +0.2% | 288,000 |
| 2024/05/23 | 1,039 | 1,047 | 1,030 | 1,042 | +3 | +0.3% | 324,200 |
| 2024/05/22 | 1,038 | 1,042 | 1,036 | 1,039 | ±0 | ±0% | 261,900 |
| 2024/05/21 | 1,036 | 1,043 | 1,034 | 1,039 | +2 | +0.2% | 335,200 |
| 2024/05/20 | 1,035 | 1,045 | 1,033 | 1,037 | ±0 | ±0% | 243,100 |
| 2024/05/17 | 1,030 | 1,039 | 1,027 | 1,037 | ±0 | ±0% | 212,900 |
| 2024/05/16 | 1,033 | 1,043 | 1,021 | 1,037 | +4 | +0.4% | 477,800 |
| 2024/05/15 | 1,052 | 1,052 | 1,032 | 1,033 | -18 | -1.7% | 333,400 |
| 2024/05/14 | 1,049 | 1,056 | 1,039 | 1,051 | +5 | +0.5% | 582,300 |
| 2024/05/13 | 1,010 | 1,050 | 1,010 | 1,046 | +44 | +4.4% | 1,312,300 |
| 2024/05/10 | 1,008 | 1,009 | 1,001 | 1,002 | -6 | -0.6% | 543,900 |
| 2024/05/09 | 1,007 | 1,017 | 1,004 | 1,008 | +2 | +0.2% | 360,200 |
| 2024/05/08 | 1,018 | 1,018 | 1,006 | 1,006 | -12 | -1.2% | 531,000 |
| 2024/05/07 | 1,016 | 1,021 | 1,015 | 1,018 | +4 | +0.4% | 360,300 |
| 2024/05/02 | 1,018 | 1,021 | 1,013 | 1,014 | -6 | -0.6% | 471,600 |
| 2024/05/01 | 1,025 | 1,027 | 1,016 | 1,020 | -11 | -1.1% | 458,000 |
| 2024/04/30 | 1,027 | 1,033 | 1,023 | 1,031 | +7 | +0.7% | 356,200 |
| 2024/04/26 | 1,026 | 1,027 | 1,018 | 1,024 | -2 | -0.2% | 470,500 |
| 2024/04/25 | 1,036 | 1,036 | 1,026 | 1,026 | -14 | -1.3% | 343,300 |
| 2024/04/24 | 1,038 | 1,040 | 1,033 | 1,040 | +3 | +0.3% | 381,700 |
| 2024/04/23 | 1,038 | 1,043 | 1,036 | 1,037 | +1 | +0.1% | 297,800 |
| 2024/04/22 | 1,028 | 1,040 | 1,028 | 1,036 | +17 | +1.7% | 416,700 |
| 2024/04/19 | 1,025 | 1,027 | 1,012 | 1,019 | -9 | -0.9% | 655,600 |
| 2024/04/18 | 1,023 | 1,034 | 1,023 | 1,028 | +4 | +0.4% | 417,400 |
| 2024/04/17 | 1,047 | 1,048 | 1,024 | 1,024 | -22 | -2.1% | 1,039,900 |
| 2024/04/16 | 1,060 | 1,060 | 1,046 | 1,046 | -18 | -1.7% | 554,500 |
| 2024/04/15 | 1,063 | 1,064 | 1,053 | 1,064 | -3 | -0.3% | 399,400 |
101～
150
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 | 83,400円 | +8.9% | -25.5% | 4.80% | 11.90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 | 509,000円 | +2.2% | -1.6% | 3.44% | 10.67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 | 32,600円 | +15.6% | +8.8% | 0.31% | 7.23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 | 377,000円 | +2.3% | -27.4% | 4.77% | 7.94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 | 252,800円 | +26.8% | +28.2% | 1.58% | 17.77倍 | 5.42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
