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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,035 | 1,035 | 1,015 | 1,022 | -16 | -1.5% | 404,300 |
| 2025/09/16 | 1,034 | 1,042 | 1,031 | 1,038 | +2 | +0.2% | 542,000 |
| 2025/09/12 | 1,050 | 1,051 | 1,036 | 1,036 | -7 | -0.7% | 351,900 |
| 2025/09/11 | 1,049 | 1,054 | 1,039 | 1,043 | -2 | -0.2% | 592,500 |
| 2025/09/10 | 1,045 | 1,051 | 1,038 | 1,045 | -4 | -0.4% | 287,200 |
| 2025/09/09 | 1,044 | 1,054 | 1,038 | 1,049 | +6 | +0.6% | 577,000 |
| 2025/09/08 | 1,042 | 1,043 | 1,034 | 1,043 | +3 | +0.3% | 297,000 |
| 2025/09/05 | 1,032 | 1,041 | 1,025 | 1,040 | +8 | +0.8% | 394,900 |
| 2025/09/04 | 1,022 | 1,032 | 1,011 | 1,032 | +17 | +1.7% | 478,600 |
| 2025/09/03 | 1,014 | 1,023 | 1,009 | 1,015 | ±0 | ±0% | 631,400 |
| 2025/09/02 | 1,007 | 1,016 | 1,004 | 1,015 | +12 | +1.2% | 699,000 |
| 2025/09/01 | 1,009 | 1,012 | 996 | 1,003 | -6 | -0.6% | 830,100 |
| 2025/08/29 | 1,020 | 1,020 | 1,005 | 1,009 | -11 | -1.1% | 478,900 |
| 2025/08/28 | 1,017 | 1,031 | 1,016 | 1,020 | +3 | +0.3% | 654,700 |
| 2025/08/27 | 1,000 | 1,018 | 998 | 1,017 | +20 | +2% | 1,165,300 |
| 2025/08/26 | 1,003 | 1,003 | 995 | 997 | -8 | -0.8% | 1,272,900 |
| 2025/08/25 | 1,017 | 1,017 | 993 | 1,005 | -5 | -0.5% | 1,266,200 |
| 2025/08/22 | 1,020 | 1,021 | 1,000 | 1,010 | +1 | +0.1% | 1,718,500 |
| 2025/08/21 | 1,000 | 1,020 | 997 | 1,009 | +21 | +2.1% | 1,742,600 |
| 2025/08/20 | 994 | 995 | 984 | 988 | -4 | -0.4% | 877,700 |
| 2025/08/19 | 995 | 1,000 | 992 | 992 | -3 | -0.3% | 907,300 |
| 2025/08/18 | 993 | 999 | 990 | 995 | -1 | -0.1% | 434,600 |
| 2025/08/15 | 988 | 998 | 988 | 996 | +6 | +0.6% | 727,800 |
| 2025/08/14 | 1,004 | 1,008 | 985 | 990 | -7 | -0.7% | 1,247,500 |
| 2025/08/13 | 1,010 | 1,013 | 995 | 997 | -10 | -1% | 1,760,800 |
| 2025/08/12 | 1,008 | 1,015 | 995 | 1,007 | +8 | +0.8% | 1,286,500 |
| 2025/08/08 | 1,004 | 1,006 | 994 | 999 | -5 | -0.5% | 1,256,900 |
| 2025/08/07 | 999 | 1,004 | 993 | 1,004 | +4 | +0.4% | 1,111,800 |
| 2025/08/06 | 1,003 | 1,006 | 994 | 1,000 | ±0 | ±0% | 1,156,700 |
| 2025/08/05 | 1,005 | 1,006 | 999 | 1,000 | +1 | +0.1% | 219,800 |
| 2025/08/04 | 995 | 1,001 | 990 | 999 | -9 | -0.9% | 502,900 |
| 2025/08/01 | 998 | 1,019 | 988 | 1,008 | +8 | +0.8% | 806,600 |
| 2025/07/31 | 997 | 1,003 | 994 | 1,000 | -3 | -0.3% | 447,000 |
| 2025/07/30 | 999 | 1,004 | 993 | 1,003 | +3 | +0.3% | 521,000 |
| 2025/07/29 | 994 | 1,006 | 990 | 1,000 | +7 | +0.7% | 626,900 |
| 2025/07/28 | 993 | 1,003 | 987 | 993 | +1 | +0.1% | 649,100 |
| 2025/07/25 | 987 | 997 | 983 | 992 | +10 | +1% | 715,200 |
| 2025/07/24 | 984 | 987 | 976 | 982 | -2 | -0.2% | 674,900 |
| 2025/07/23 | 985 | 995 | 975 | 984 | +9 | +0.9% | 745,300 |
| 2025/07/22 | 983 | 987 | 975 | 975 | -6 | -0.6% | 419,600 |
| 2025/07/18 | 994 | 994 | 974 | 981 | -11 | -1.1% | 543,400 |
| 2025/07/17 | 990 | 1,000 | 986 | 992 | -2 | -0.2% | 486,700 |
| 2025/07/16 | 1,003 | 1,003 | 989 | 994 | -6 | -0.6% | 510,800 |
| 2025/07/15 | 1,001 | 1,006 | 998 | 1,000 | ±0 | ±0% | 326,700 |
| 2025/07/14 | 1,011 | 1,012 | 998 | 1,000 | -19 | -1.9% | 279,800 |
| 2025/07/11 | 1,009 | 1,021 | 1,001 | 1,019 | +20 | +2% | 506,000 |
| 2025/07/10 | 1,010 | 1,013 | 996 | 999 | -17 | -1.7% | 527,900 |
| 2025/07/09 | 1,009 | 1,024 | 1,007 | 1,016 | +16 | +1.6% | 437,900 |
| 2025/07/08 | 1,004 | 1,004 | 996 | 1,000 | -8 | -0.8% | 451,300 |
| 2025/07/07 | 1,019 | 1,019 | 1,000 | 1,008 | -11 | -1.1% | 353,300 |
1～
50
件表示中 / 7039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 | 102,400円 | +1.9% | -2.8% | 3.91% | 14.60倍 | 0.73倍 |
|
信販・カードが軸、オートローンは最大手。保証業務強化。みずほグループと資本業務提携 |
| ジャックス | 435,000円 | +0.3% | -22.4% | 4.60% | 12.56倍 | 0.79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 |
| リコーリース | 586,000円 | +2.5% | -12.8% | 3.16% | 13.68倍 | 0.77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 | 189,100円 | +4.2% | +5.5% | 4.23% | 16.47倍 | 1.16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％ |
| ネットプロＨＤ | 89,700円 | +10.7% | +25.3% | 0.00% | 56.42倍 | 4.65倍 |
|
後払い決済（ＢＮＰＬ）の先駆。個人向けは「ＮＰ後払い」と「アトネ」展開。法人向けも業界首位 |
市場注目の銘柄
チャート関連のコラム
