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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 64 | 65 | 63 | 65 | ±0 | ±0% | 840,500 |
| 2010/08/04 | 65 | 66 | 64 | 65 | -1 | -1.5% | 705,500 |
| 2010/08/03 | 66 | 67 | 65 | 66 | +1 | +1.5% | 568,500 |
| 2010/08/02 | 65 | 66 | 64 | 65 | -1 | -1.5% | 517,000 |
| 2010/07/30 | 67 | 68 | 64 | 66 | -1 | -1.5% | 1,420,500 |
| 2010/07/29 | 66 | 67 | 65 | 67 | +2 | +3.1% | 1,295,500 |
| 2010/07/28 | 65 | 66 | 64 | 65 | +2 | +3.2% | 1,976,000 |
| 2010/07/27 | 65 | 65 | 63 | 63 | -2 | -3.1% | 1,468,500 |
| 2010/07/26 | 65 | 66 | 64 | 65 | ±0 | ±0% | 726,000 |
| 2010/07/23 | 65 | 66 | 64 | 65 | +1 | +1.6% | 881,000 |
| 2010/07/22 | 64 | 65 | 64 | 64 | -1 | -1.5% | 655,500 |
| 2010/07/21 | 65 | 66 | 64 | 65 | ±0 | ±0% | 444,000 |
| 2010/07/20 | 66 | 67 | 64 | 65 | -2 | -3% | 1,182,000 |
| 2010/07/16 | 67 | 68 | 66 | 67 | ±0 | ±0% | 344,500 |
| 2010/07/15 | 68 | 70 | 67 | 67 | -1 | -1.5% | 1,033,000 |
| 2010/07/14 | 68 | 68 | 67 | 68 | +1 | +1.5% | 279,000 |
| 2010/07/13 | 68 | 68 | 67 | 67 | -1 | -1.5% | 448,500 |
| 2010/07/12 | 68 | 70 | 67 | 68 | -1 | -1.4% | 902,500 |
| 2010/07/09 | 68 | 70 | 68 | 69 | -1 | -1.4% | 505,000 |
| 2010/07/08 | 69 | 70 | 69 | 70 | +2 | +2.9% | 401,000 |
| 2010/07/07 | 70 | 70 | 67 | 68 | -2 | -2.9% | 904,000 |
| 2010/07/06 | 70 | 70 | 68 | 70 | -1 | -1.4% | 986,000 |
| 2010/07/05 | 69 | 73 | 69 | 71 | +3 | +4.4% | 3,510,000 |
| 2010/07/02 | 67 | 68 | 66 | 68 | ±0 | ±0% | 741,500 |
| 2010/07/01 | 69 | 70 | 67 | 68 | -1 | -1.4% | 1,064,500 |
| 2010/06/30 | 69 | 70 | 68 | 69 | -2 | -2.8% | 1,276,500 |
| 2010/06/29 | 73 | 73 | 71 | 71 | -1 | -1.4% | 795,000 |
| 2010/06/28 | 74 | 74 | 71 | 72 | +1 | +1.4% | 1,044,500 |
| 2010/06/25 | 72 | 72 | 71 | 71 | -1 | -1.4% | 413,000 |
| 2010/06/24 | 72 | 73 | 72 | 72 | ±0 | ±0% | 694,000 |
| 2010/06/23 | 73 | 73 | 72 | 72 | -1 | -1.4% | 469,500 |
| 2010/06/22 | 72 | 74 | 72 | 73 | +1 | +1.4% | 380,500 |
| 2010/06/21 | 73 | 74 | 72 | 72 | ±0 | ±0% | 596,500 |
| 2010/06/18 | 73 | 74 | 72 | 72 | -1 | -1.4% | 1,374,000 |
| 2010/06/17 | 74 | 76 | 73 | 73 | ±0 | ±0% | 1,262,000 |
| 2010/06/16 | 74 | 74 | 73 | 73 | ±0 | ±0% | 656,500 |
| 2010/06/15 | 73 | 74 | 73 | 73 | ±0 | ±0% | 579,000 |
| 2010/06/14 | 73 | 74 | 73 | 73 | -1 | -1.4% | 298,000 |
| 2010/06/11 | 74 | 75 | 72 | 74 | +2 | +2.8% | 1,720,500 |
| 2010/06/10 | 71 | 73 | 71 | 72 | ±0 | ±0% | 510,500 |
| 2010/06/09 | 73 | 73 | 71 | 72 | ±0 | ±0% | 435,000 |
| 2010/06/08 | 72 | 74 | 72 | 72 | ±0 | ±0% | 691,000 |
| 2010/06/07 | 73 | 74 | 72 | 72 | -3 | -4% | 978,000 |
| 2010/06/04 | 76 | 77 | 75 | 75 | -1 | -1.3% | 919,000 |
| 2010/06/03 | 74 | 77 | 74 | 76 | +3 | +4.1% | 2,923,000 |
| 2010/06/02 | 74 | 75 | 73 | 73 | -2 | -2.7% | 561,500 |
| 2010/06/01 | 74 | 75 | 74 | 75 | +1 | +1.4% | 524,000 |
| 2010/05/31 | 73 | 75 | 72 | 74 | +1 | +1.4% | 800,000 |
| 2010/05/28 | 74 | 75 | 73 | 73 | -1 | -1.4% | 2,144,000 |
| 2010/05/27 | 72 | 74 | 71 | 74 | +1 | +1.4% | 1,634,000 |
3501～
3550
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
