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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,123 | 1,124 | 1,110 | 1,110 | -14 | -1.2% | 207,500 |
| 2024/01/29 | 1,119 | 1,125 | 1,115 | 1,124 | +10 | +0.9% | 221,300 |
| 2024/01/26 | 1,116 | 1,126 | 1,111 | 1,114 | ±0 | ±0% | 460,500 |
| 2024/01/25 | 1,114 | 1,119 | 1,111 | 1,114 | +1 | +0.1% | 238,100 |
| 2024/01/24 | 1,118 | 1,120 | 1,108 | 1,113 | -5 | -0.4% | 406,100 |
| 2024/01/23 | 1,122 | 1,126 | 1,116 | 1,118 | -2 | -0.2% | 207,200 |
| 2024/01/22 | 1,107 | 1,120 | 1,107 | 1,120 | +14 | +1.3% | 244,000 |
| 2024/01/19 | 1,108 | 1,111 | 1,101 | 1,106 | +5 | +0.5% | 219,500 |
| 2024/01/18 | 1,121 | 1,122 | 1,099 | 1,101 | -25 | -2.2% | 388,900 |
| 2024/01/17 | 1,140 | 1,147 | 1,126 | 1,126 | -11 | -1% | 314,400 |
| 2024/01/16 | 1,133 | 1,137 | 1,125 | 1,137 | +7 | +0.6% | 274,200 |
| 2024/01/15 | 1,106 | 1,137 | 1,106 | 1,130 | +24 | +2.2% | 379,900 |
| 2024/01/12 | 1,101 | 1,114 | 1,099 | 1,106 | +12 | +1.1% | 609,400 |
| 2024/01/11 | 1,092 | 1,098 | 1,089 | 1,094 | +10 | +0.9% | 288,300 |
| 2024/01/10 | 1,094 | 1,098 | 1,084 | 1,084 | -13 | -1.2% | 456,500 |
| 2024/01/09 | 1,094 | 1,099 | 1,091 | 1,097 | +3 | +0.3% | 289,000 |
| 2024/01/05 | 1,084 | 1,095 | 1,082 | 1,094 | +12 | +1.1% | 369,800 |
| 2024/01/04 | 1,066 | 1,083 | 1,057 | 1,082 | +12 | +1.1% | 367,600 |
| 2023/12/29 | 1,062 | 1,073 | 1,062 | 1,070 | +8 | +0.8% | 361,500 |
| 2023/12/28 | 1,055 | 1,062 | 1,051 | 1,062 | +8 | +0.8% | 287,000 |
| 2023/12/27 | 1,045 | 1,054 | 1,043 | 1,054 | +12 | +1.2% | 495,700 |
| 2023/12/26 | 1,042 | 1,045 | 1,040 | 1,042 | +2 | +0.2% | 391,500 |
| 2023/12/25 | 1,052 | 1,053 | 1,039 | 1,040 | -5 | -0.5% | 327,800 |
| 2023/12/22 | 1,041 | 1,051 | 1,040 | 1,045 | +7 | +0.7% | 358,700 |
| 2023/12/21 | 1,050 | 1,051 | 1,038 | 1,038 | -18 | -1.7% | 673,600 |
| 2023/12/20 | 1,055 | 1,061 | 1,053 | 1,056 | +2 | +0.2% | 802,700 |
| 2023/12/19 | 1,053 | 1,057 | 1,047 | 1,054 | -1 | -0.1% | 497,000 |
| 2023/12/18 | 1,063 | 1,064 | 1,050 | 1,055 | -14 | -1.3% | 507,000 |
| 2023/12/15 | 1,060 | 1,069 | 1,055 | 1,069 | +10 | +0.9% | 345,000 |
| 2023/12/14 | 1,062 | 1,062 | 1,049 | 1,059 | +1 | +0.1% | 510,000 |
| 2023/12/13 | 1,061 | 1,063 | 1,052 | 1,058 | -6 | -0.6% | 384,700 |
| 2023/12/12 | 1,068 | 1,071 | 1,063 | 1,064 | -4 | -0.4% | 383,000 |
| 2023/12/11 | 1,084 | 1,084 | 1,067 | 1,068 | -6 | -0.6% | 398,000 |
| 2023/12/08 | 1,097 | 1,101 | 1,072 | 1,074 | -28 | -2.5% | 581,600 |
| 2023/12/07 | 1,102 | 1,106 | 1,098 | 1,102 | -3 | -0.3% | 263,800 |
| 2023/12/06 | 1,091 | 1,107 | 1,090 | 1,105 | +16 | +1.5% | 426,500 |
| 2023/12/05 | 1,094 | 1,102 | 1,089 | 1,089 | -5 | -0.5% | 430,600 |
| 2023/12/04 | 1,090 | 1,099 | 1,081 | 1,094 | +9 | +0.8% | 519,600 |
| 2023/12/01 | 1,089 | 1,093 | 1,083 | 1,085 | +3 | +0.3% | 511,600 |
| 2023/11/30 | 1,085 | 1,088 | 1,078 | 1,082 | -5 | -0.5% | 449,700 |
| 2023/11/29 | 1,084 | 1,091 | 1,078 | 1,087 | +2 | +0.2% | 434,000 |
| 2023/11/28 | 1,086 | 1,086 | 1,078 | 1,085 | +1 | +0.1% | 289,900 |
| 2023/11/27 | 1,083 | 1,085 | 1,079 | 1,084 | +4 | +0.4% | 215,400 |
| 2023/11/24 | 1,083 | 1,083 | 1,075 | 1,080 | +3 | +0.3% | 210,200 |
| 2023/11/22 | 1,075 | 1,081 | 1,072 | 1,077 | +2 | +0.2% | 225,400 |
| 2023/11/21 | 1,075 | 1,079 | 1,065 | 1,075 | ±0 | ±0% | 306,300 |
| 2023/11/20 | 1,065 | 1,078 | 1,064 | 1,075 | +8 | +0.7% | 459,000 |
| 2023/11/17 | 1,056 | 1,067 | 1,053 | 1,067 | +5 | +0.5% | 336,800 |
| 2023/11/16 | 1,055 | 1,067 | 1,051 | 1,062 | +9 | +0.9% | 462,800 |
| 2023/11/15 | 1,048 | 1,055 | 1,045 | 1,053 | +4 | +0.4% | 431,000 |
201～
250
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
