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 |
---|---|---|---|---|---|---|---|
2023/11/14 | 1,053 | 1,054 | 1,043 | 1,049 | -1 | -0.1% | 308,300 |
2023/11/13 | 1,060 | 1,062 | 1,050 | 1,050 | -10 | -0.9% | 290,400 |
2023/11/10 | 1,050 | 1,061 | 1,046 | 1,060 | +3 | +0.3% | 297,600 |
2023/11/09 | 1,035 | 1,058 | 1,031 | 1,057 | +22 | +2.1% | 447,300 |
2023/11/08 | 1,058 | 1,059 | 1,033 | 1,035 | -24 | -2.3% | 843,600 |
2023/11/07 | 1,071 | 1,071 | 1,059 | 1,059 | -13 | -1.2% | 500,600 |
2023/11/06 | 1,084 | 1,084 | 1,072 | 1,072 | -5 | -0.5% | 629,300 |
2023/11/02 | 1,085 | 1,095 | 1,073 | 1,077 | -11 | -1% | 632,800 |
2023/11/01 | 1,097 | 1,101 | 1,078 | 1,088 | -35 | -3.1% | 1,086,800 |
2023/10/31 | 1,103 | 1,125 | 1,100 | 1,123 | +26 | +2.4% | 497,400 |
2023/10/30 | 1,101 | 1,105 | 1,092 | 1,097 | -14 | -1.3% | 1,543,900 |
2023/10/27 | 1,108 | 1,111 | 1,098 | 1,111 | +17 | +1.6% | 420,900 |
2023/10/26 | 1,105 | 1,106 | 1,090 | 1,094 | -14 | -1.3% | 373,600 |
2023/10/25 | 1,105 | 1,115 | 1,098 | 1,108 | +10 | +0.9% | 303,700 |
2023/10/24 | 1,107 | 1,107 | 1,084 | 1,098 | -8 | -0.7% | 406,800 |
2023/10/23 | 1,111 | 1,116 | 1,105 | 1,106 | -6 | -0.5% | 271,400 |
2023/10/20 | 1,112 | 1,117 | 1,109 | 1,112 | -8 | -0.7% | 257,700 |
2023/10/19 | 1,115 | 1,121 | 1,105 | 1,120 | +4 | +0.4% | 341,700 |
2023/10/18 | 1,108 | 1,117 | 1,106 | 1,116 | +14 | +1.3% | 311,500 |
2023/10/17 | 1,095 | 1,105 | 1,094 | 1,102 | +15 | +1.4% | 271,700 |
2023/10/16 | 1,099 | 1,103 | 1,085 | 1,087 | -19 | -1.7% | 363,300 |
2023/10/13 | 1,119 | 1,120 | 1,103 | 1,106 | -14 | -1.3% | 303,400 |
2023/10/12 | 1,115 | 1,120 | 1,111 | 1,120 | +5 | +0.4% | 215,400 |
2023/10/11 | 1,127 | 1,127 | 1,113 | 1,115 | -5 | -0.4% | 221,500 |
2023/10/10 | 1,131 | 1,132 | 1,116 | 1,120 | +10 | +0.9% | 292,900 |
2023/10/06 | 1,128 | 1,129 | 1,109 | 1,110 | -9 | -0.8% | 299,600 |
2023/10/05 | 1,101 | 1,119 | 1,100 | 1,119 | +29 | +2.7% | 404,100 |
2023/10/04 | 1,110 | 1,111 | 1,088 | 1,090 | -27 | -2.4% | 518,900 |
2023/10/03 | 1,155 | 1,157 | 1,115 | 1,117 | -42 | -3.6% | 446,400 |
2023/10/02 | 1,164 | 1,184 | 1,158 | 1,159 | -1 | -0.1% | 216,400 |
2023/09/29 | 1,180 | 1,181 | 1,158 | 1,160 | -20 | -1.7% | 231,500 |
2023/09/28 | 1,195 | 1,199 | 1,173 | 1,180 | -12 | -1% | 288,700 |
2023/09/27 | 1,175 | 1,193 | 1,169 | 1,192 | +20 | +1.7% | 301,300 |
2023/09/26 | 1,180 | 1,184 | 1,172 | 1,172 | -4 | -0.3% | 196,400 |
2023/09/25 | 1,173 | 1,179 | 1,165 | 1,176 | +3 | +0.3% | 200,500 |
2023/09/22 | 1,172 | 1,180 | 1,157 | 1,173 | -6 | -0.5% | 569,400 |
2023/09/21 | 1,185 | 1,193 | 1,179 | 1,179 | -6 | -0.5% | 297,500 |
2023/09/20 | 1,205 | 1,211 | 1,185 | 1,185 | -16 | -1.3% | 407,700 |
2023/09/19 | 1,188 | 1,201 | 1,187 | 1,201 | +16 | +1.4% | 435,900 |
2023/09/15 | 1,170 | 1,196 | 1,170 | 1,185 | +22 | +1.9% | 917,000 |
2023/09/14 | 1,153 | 1,166 | 1,146 | 1,163 | +9 | +0.8% | 478,300 |
2023/09/13 | 1,151 | 1,156 | 1,145 | 1,154 | +2 | +0.2% | 317,700 |
2023/09/12 | 1,147 | 1,152 | 1,144 | 1,152 | +14 | +1.2% | 270,100 |
2023/09/11 | 1,141 | 1,144 | 1,134 | 1,138 | -3 | -0.3% | 214,400 |
2023/09/08 | 1,149 | 1,152 | 1,135 | 1,141 | -8 | -0.7% | 329,900 |
2023/09/07 | 1,140 | 1,152 | 1,139 | 1,149 | +4 | +0.3% | 256,000 |
2023/09/06 | 1,138 | 1,148 | 1,136 | 1,145 | +8 | +0.7% | 282,400 |
2023/09/05 | 1,126 | 1,137 | 1,125 | 1,137 | +11 | +1% | 292,700 |
2023/09/04 | 1,115 | 1,126 | 1,113 | 1,126 | +13 | +1.2% | 292,000 |
2023/09/01 | 1,105 | 1,116 | 1,101 | 1,113 | +8 | +0.7% | 162,400 |
251~
300
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