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 |
---|---|---|---|---|---|---|---|
2023/03/22 | 1,118 | 1,119 | 1,111 | 1,114 | +13 | +1.2% | 253,200 |
2023/03/20 | 1,111 | 1,117 | 1,101 | 1,101 | -20 | -1.8% | 441,900 |
2023/03/17 | 1,125 | 1,126 | 1,116 | 1,121 | +1 | +0.1% | 277,400 |
2023/03/16 | 1,120 | 1,124 | 1,109 | 1,120 | -13 | -1.1% | 425,500 |
2023/03/15 | 1,142 | 1,146 | 1,129 | 1,133 | +9 | +0.8% | 290,000 |
2023/03/14 | 1,139 | 1,139 | 1,120 | 1,124 | -34 | -2.9% | 483,400 |
2023/03/13 | 1,166 | 1,171 | 1,149 | 1,158 | -24 | -2% | 355,300 |
2023/03/10 | 1,189 | 1,195 | 1,178 | 1,182 | -16 | -1.3% | 267,000 |
2023/03/09 | 1,193 | 1,203 | 1,193 | 1,198 | +7 | +0.6% | 297,700 |
2023/03/08 | 1,179 | 1,192 | 1,177 | 1,191 | +10 | +0.8% | 250,600 |
2023/03/07 | 1,180 | 1,182 | 1,175 | 1,181 | +4 | +0.3% | 131,400 |
2023/03/06 | 1,171 | 1,179 | 1,167 | 1,177 | +9 | +0.8% | 408,800 |
2023/03/03 | 1,169 | 1,175 | 1,165 | 1,168 | +3 | +0.3% | 167,900 |
2023/03/02 | 1,173 | 1,177 | 1,161 | 1,165 | -2 | -0.2% | 199,400 |
2023/03/01 | 1,165 | 1,168 | 1,162 | 1,167 | -1 | -0.1% | 136,000 |
2023/02/28 | 1,178 | 1,179 | 1,165 | 1,168 | -5 | -0.4% | 172,700 |
2023/02/27 | 1,165 | 1,174 | 1,165 | 1,173 | +11 | +0.9% | 185,600 |
2023/02/24 | 1,157 | 1,163 | 1,154 | 1,162 | +1 | +0.1% | 211,000 |
2023/02/22 | 1,176 | 1,176 | 1,157 | 1,161 | -14 | -1.2% | 192,900 |
2023/02/21 | 1,170 | 1,175 | 1,164 | 1,175 | +9 | +0.8% | 122,700 |
2023/02/20 | 1,156 | 1,168 | 1,156 | 1,166 | +10 | +0.9% | 138,600 |
2023/02/17 | 1,156 | 1,162 | 1,151 | 1,156 | -6 | -0.5% | 143,200 |
2023/02/16 | 1,168 | 1,169 | 1,157 | 1,162 | -6 | -0.5% | 189,000 |
2023/02/15 | 1,182 | 1,184 | 1,167 | 1,168 | -14 | -1.2% | 137,500 |
2023/02/14 | 1,179 | 1,184 | 1,174 | 1,182 | +12 | +1% | 75,300 |
2023/02/13 | 1,172 | 1,182 | 1,166 | 1,170 | -7 | -0.6% | 145,900 |
2023/02/10 | 1,171 | 1,187 | 1,170 | 1,177 | -1 | -0.1% | 148,700 |
2023/02/09 | 1,158 | 1,184 | 1,157 | 1,178 | +20 | +1.7% | 318,800 |
2023/02/08 | 1,163 | 1,163 | 1,151 | 1,158 | +3 | +0.3% | 99,800 |
2023/02/07 | 1,148 | 1,163 | 1,148 | 1,155 | +5 | +0.4% | 158,400 |
2023/02/06 | 1,141 | 1,151 | 1,134 | 1,150 | +16 | +1.4% | 309,300 |
2023/02/03 | 1,122 | 1,134 | 1,118 | 1,134 | +10 | +0.9% | 399,300 |
2023/02/02 | 1,128 | 1,132 | 1,122 | 1,124 | +2 | +0.2% | 394,100 |
2023/02/01 | 1,149 | 1,150 | 1,122 | 1,122 | -63 | -5.3% | 1,217,400 |
2023/01/31 | 1,186 | 1,191 | 1,181 | 1,185 | +6 | +0.5% | 279,600 |
2023/01/30 | 1,175 | 1,184 | 1,172 | 1,179 | +7 | +0.6% | 222,000 |
2023/01/27 | 1,169 | 1,178 | 1,163 | 1,172 | +3 | +0.3% | 256,200 |
2023/01/26 | 1,158 | 1,172 | 1,157 | 1,169 | +14 | +1.2% | 293,700 |
2023/01/25 | 1,153 | 1,158 | 1,147 | 1,155 | -1 | -0.1% | 149,100 |
2023/01/24 | 1,156 | 1,159 | 1,149 | 1,156 | +7 | +0.6% | 171,400 |
2023/01/23 | 1,151 | 1,154 | 1,146 | 1,149 | +4 | +0.3% | 180,300 |
2023/01/20 | 1,148 | 1,148 | 1,142 | 1,145 | -3 | -0.3% | 107,400 |
2023/01/19 | 1,150 | 1,152 | 1,141 | 1,148 | -7 | -0.6% | 137,800 |
2023/01/18 | 1,138 | 1,158 | 1,134 | 1,155 | +19 | +1.7% | 230,600 |
2023/01/17 | 1,137 | 1,138 | 1,128 | 1,136 | +4 | +0.4% | 151,000 |
2023/01/16 | 1,136 | 1,138 | 1,132 | 1,132 | -9 | -0.8% | 159,000 |
2023/01/13 | 1,139 | 1,147 | 1,139 | 1,141 | -6 | -0.5% | 106,700 |
2023/01/12 | 1,142 | 1,148 | 1,139 | 1,147 | +8 | +0.7% | 127,400 |
2023/01/11 | 1,135 | 1,140 | 1,132 | 1,139 | +6 | +0.5% | 205,100 |
2023/01/10 | 1,137 | 1,140 | 1,133 | 1,133 | +5 | +0.4% | 215,400 |
401~
450
件表示中 / 6828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 | 83,900円 | +8.9% | -25.5% | 4.77% | 11.97倍 | 0.62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 | 507,000円 | +2.2% | -1.6% | 3.45% | 10.63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 | 32,400円 | +10.5% | +8.8% | 0.31% | 7.18倍 | 0.78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 | 381,000円 | +2.3% | -27.4% | 4.72% | 8.02倍 | 0.57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 | 231,800円 | +26.8% | +28.2% | 1.73% | 16.30倍 | 4.97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