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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 85 | 85 | 82 | 82 | -2 | -2.4% | 972,000 |
| 2011/08/11 | 80 | 84 | 79 | 84 | +2 | +2.4% | 1,317,500 |
| 2011/08/10 | 83 | 84 | 82 | 82 | +1 | +1.2% | 1,486,500 |
| 2011/08/09 | 78 | 81 | 77 | 81 | -2 | -2.4% | 4,504,500 |
| 2011/08/08 | 84 | 86 | 82 | 83 | -2 | -2.4% | 2,067,000 |
| 2011/08/05 | 86 | 87 | 85 | 85 | -4 | -4.5% | 3,053,000 |
| 2011/08/04 | 90 | 91 | 89 | 89 | ±0 | ±0% | 1,474,000 |
| 2011/08/03 | 89 | 89 | 87 | 89 | -1 | -1.1% | 1,619,000 |
| 2011/08/02 | 91 | 92 | 90 | 90 | -1 | -1.1% | 747,500 |
| 2011/08/01 | 90 | 92 | 90 | 91 | -1 | -1.1% | 1,817,500 |
| 2011/07/29 | 92 | 93 | 91 | 92 | +1 | +1.1% | 998,500 |
| 2011/07/28 | 92 | 94 | 91 | 91 | -1 | -1.1% | 1,489,000 |
| 2011/07/27 | 94 | 95 | 92 | 92 | -2 | -2.1% | 1,415,500 |
| 2011/07/26 | 95 | 95 | 94 | 94 | -1 | -1.1% | 849,000 |
| 2011/07/25 | 94 | 95 | 94 | 95 | ±0 | ±0% | 650,000 |
| 2011/07/22 | 95 | 96 | 94 | 95 | +1 | +1.1% | 976,500 |
| 2011/07/21 | 94 | 96 | 94 | 94 | ±0 | ±0% | 1,619,000 |
| 2011/07/20 | 94 | 95 | 93 | 94 | +2 | +2.2% | 1,380,500 |
| 2011/07/19 | 93 | 94 | 92 | 92 | -1 | -1.1% | 742,500 |
| 2011/07/15 | 92 | 93 | 91 | 93 | +1 | +1.1% | 1,217,000 |
| 2011/07/14 | 94 | 95 | 92 | 92 | -2 | -2.1% | 2,080,000 |
| 2011/07/13 | 92 | 94 | 92 | 94 | +2 | +2.2% | 1,837,000 |
| 2011/07/12 | 92 | 93 | 92 | 92 | -3 | -3.2% | 1,372,500 |
| 2011/07/11 | 95 | 96 | 94 | 95 | -1 | -1% | 892,500 |
| 2011/07/08 | 97 | 97 | 95 | 96 | ±0 | ±0% | 1,406,000 |
| 2011/07/07 | 95 | 97 | 94 | 96 | ±0 | ±0% | 1,759,000 |
| 2011/07/06 | 95 | 96 | 94 | 96 | +1 | +1.1% | 1,022,000 |
| 2011/07/05 | 96 | 97 | 95 | 95 | -2 | -2.1% | 1,233,500 |
| 2011/07/04 | 96 | 97 | 95 | 97 | +3 | +3.2% | 2,648,000 |
| 2011/07/01 | 93 | 95 | 92 | 94 | +1 | +1.1% | 3,583,000 |
| 2011/06/30 | 92 | 93 | 91 | 93 | +1 | +1.1% | 1,666,500 |
| 2011/06/29 | 92 | 92 | 90 | 92 | ±0 | ±0% | 1,107,000 |
| 2011/06/28 | 92 | 93 | 91 | 92 | +2 | +2.2% | 2,089,500 |
| 2011/06/27 | 89 | 92 | 89 | 90 | -1 | -1.1% | 3,607,000 |
| 2011/06/24 | 91 | 92 | 89 | 91 | +1 | +1.1% | 1,987,000 |
| 2011/06/23 | 89 | 91 | 89 | 90 | -1 | -1.1% | 1,385,500 |
| 2011/06/22 | 89 | 91 | 89 | 91 | +2 | +2.2% | 1,720,500 |
| 2011/06/21 | 88 | 89 | 87 | 89 | +1 | +1.1% | 814,000 |
| 2011/06/20 | 87 | 88 | 87 | 88 | +2 | +2.3% | 438,500 |
| 2011/06/17 | 88 | 90 | 86 | 86 | -2 | -2.3% | 1,059,500 |
| 2011/06/16 | 88 | 92 | 87 | 88 | -1 | -1.1% | 4,117,000 |
| 2011/06/15 | 89 | 89 | 87 | 89 | +1 | +1.1% | 1,206,000 |
| 2011/06/14 | 86 | 89 | 86 | 88 | +3 | +3.5% | 2,466,500 |
| 2011/06/13 | 85 | 86 | 84 | 85 | -1 | -1.2% | 2,072,500 |
| 2011/06/10 | 87 | 88 | 85 | 86 | -1 | -1.1% | 1,698,000 |
| 2011/06/09 | 87 | 88 | 86 | 87 | -1 | -1.1% | 1,273,000 |
| 2011/06/08 | 88 | 91 | 87 | 88 | -1 | -1.1% | 2,258,000 |
| 2011/06/07 | 88 | 91 | 88 | 89 | ±0 | ±0% | 2,632,500 |
| 2011/06/06 | 92 | 92 | 88 | 89 | -4 | -4.3% | 3,226,500 |
| 2011/06/03 | 95 | 95 | 92 | 93 | -2 | -2.1% | 2,189,500 |
3251～
3300
件表示中 / 6840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 | 83,600円 | +8.9% | -25.5% | 4.78% | 11.93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 | 511,000円 | +2.2% | -1.6% | 3.42% | 10.72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 | 32,700円 | +15.6% | +8.8% | 0.31% | 7.25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 | 253,000円 | +26.8% | +28.2% | 1.58% | 17.79倍 | 5.43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
