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 |
|---|---|---|---|---|---|---|---|
| 2010/02/16 | 80 | 80 | 78 | 78 | -2 | -2.5% | 705,500 |
| 2010/02/15 | 81 | 81 | 79 | 80 | -1 | -1.2% | 763,000 |
| 2010/02/12 | 81 | 81 | 80 | 81 | ±0 | ±0% | 609,000 |
| 2010/02/10 | 81 | 81 | 80 | 81 | ±0 | ±0% | 935,500 |
| 2010/02/09 | 80 | 81 | 79 | 81 | +1 | +1.3% | 1,165,500 |
| 2010/02/08 | 82 | 82 | 80 | 80 | -2 | -2.4% | 1,040,500 |
| 2010/02/05 | 81 | 82 | 81 | 82 | -1 | -1.2% | 1,146,000 |
| 2010/02/04 | 83 | 84 | 83 | 83 | ±0 | ±0% | 739,500 |
| 2010/02/03 | 83 | 83 | 82 | 83 | ±0 | ±0% | 698,000 |
| 2010/02/02 | 81 | 83 | 81 | 83 | +2 | +2.5% | 1,409,500 |
| 2010/02/01 | 82 | 83 | 81 | 81 | -1 | -1.2% | 925,000 |
| 2010/01/29 | 83 | 84 | 82 | 82 | -1 | -1.2% | 877,500 |
| 2010/01/28 | 85 | 86 | 83 | 83 | -2 | -2.4% | 1,393,500 |
| 2010/01/27 | 84 | 86 | 84 | 85 | +1 | +1.2% | 1,589,500 |
| 2010/01/26 | 85 | 87 | 83 | 84 | ±0 | ±0% | 2,320,000 |
| 2010/01/25 | 83 | 85 | 83 | 84 | +1 | +1.2% | 556,000 |
| 2010/01/22 | 84 | 85 | 83 | 83 | -3 | -3.5% | 1,316,500 |
| 2010/01/21 | 83 | 86 | 83 | 86 | +2 | +2.4% | 1,562,500 |
| 2010/01/20 | 86 | 87 | 83 | 84 | -2 | -2.3% | 1,756,000 |
| 2010/01/19 | 89 | 89 | 85 | 86 | -3 | -3.4% | 2,029,500 |
| 2010/01/18 | 88 | 89 | 87 | 89 | ±0 | ±0% | 1,834,000 |
| 2010/01/15 | 90 | 90 | 88 | 89 | -1 | -1.1% | 2,662,000 |
| 2010/01/14 | 90 | 92 | 87 | 90 | +1 | +1.1% | 4,355,000 |
| 2010/01/13 | 86 | 90 | 86 | 89 | +2 | +2.3% | 5,174,000 |
| 2010/01/12 | 87 | 89 | 85 | 87 | ±0 | ±0% | 2,874,500 |
| 2010/01/08 | 88 | 89 | 85 | 87 | -1 | -1.1% | 3,221,500 |
| 2010/01/07 | 87 | 90 | 86 | 88 | +2 | +2.3% | 7,140,500 |
| 2010/01/06 | 82 | 86 | 82 | 86 | +4 | +4.9% | 4,018,500 |
| 2010/01/05 | 81 | 84 | 81 | 82 | +1 | +1.2% | 2,385,500 |
| 2010/01/04 | 82 | 82 | 81 | 81 | ±0 | ±0% | 597,500 |
| 2009/12/30 | 82 | 83 | 81 | 81 | -2 | -2.4% | 596,500 |
| 2009/12/29 | 83 | 83 | 81 | 83 | ±0 | ±0% | 1,162,500 |
| 2009/12/28 | 83 | 84 | 82 | 83 | +1 | +1.2% | 1,436,000 |
| 2009/12/25 | 83 | 83 | 82 | 82 | -1 | -1.2% | 790,000 |
| 2009/12/24 | 82 | 85 | 82 | 83 | ±0 | ±0% | 3,456,000 |
| 2009/12/22 | 82 | 83 | 80 | 83 | +2 | +2.5% | 1,697,500 |
| 2009/12/21 | 82 | 82 | 81 | 81 | -1 | -1.2% | 1,160,000 |
| 2009/12/18 | 80 | 82 | 80 | 82 | +2 | +2.5% | 857,000 |
| 2009/12/17 | 82 | 83 | 80 | 80 | -2 | -2.4% | 1,676,000 |
| 2009/12/16 | 85 | 86 | 81 | 82 | ±0 | ±0% | 3,259,500 |
| 2009/12/15 | 81 | 82 | 81 | 82 | +1 | +1.2% | 873,000 |
| 2009/12/14 | 82 | 82 | 80 | 81 | ±0 | ±0% | 624,000 |
| 2009/12/11 | 82 | 82 | 80 | 81 | ±0 | ±0% | 741,500 |
| 2009/12/10 | 80 | 83 | 80 | 81 | +1 | +1.3% | 1,293,500 |
| 2009/12/09 | 82 | 83 | 80 | 80 | -3 | -3.6% | 1,564,500 |
| 2009/12/08 | 85 | 86 | 83 | 83 | -3 | -3.5% | 1,830,500 |
| 2009/12/07 | 89 | 90 | 85 | 86 | -2 | -2.3% | 2,054,000 |
| 2009/12/04 | 87 | 88 | 85 | 88 | +4 | +4.8% | 3,419,500 |
| 2009/12/03 | 84 | 86 | 83 | 84 | ±0 | ±0% | 1,723,500 |
| 2009/12/02 | 84 | 86 | 82 | 84 | +1 | +1.2% | 3,635,500 |
3801～
3850
件表示中 / 7024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 | 99,700円 | +1.9% | -2.8% | 4.01% | 14.21倍 | 0.71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 |
| アイフル | 47,700円 | +11.5% | +11.9% | 2.52% | 9.60倍 | 1.05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 |
| リコーリース | 568,000円 | +2.5% | -12.8% | 3.26% | 13.26倍 | 0.75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 |
| 日証金 | 181,400円 | +4.2% | +5.5% | 4.41% | 15.83倍 | 1.11倍 |
|
制度信用取引の決済に必要な資金・株券の貸付（貸借取引業務）の最大手。総還元性向１００％ |
| ジャックス | 425,500円 | +0.3% | -22.4% | 4.70% | 9.55倍 | 0.60倍 |
|
ＭＵＦＧの信販大手。オートローン主力。投資用マンションの信用保証を強化。東南アジア進出 |
市場注目の銘柄
チャート関連のコラム
