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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,064 | 1,070 | 1,061 | 1,062 | -1 | -0.1% | 540,800 |
| 2024/02/26 | 1,072 | 1,075 | 1,063 | 1,063 | -6 | -0.6% | 650,800 |
| 2024/02/22 | 1,075 | 1,076 | 1,065 | 1,069 | -3 | -0.3% | 527,200 |
| 2024/02/21 | 1,073 | 1,075 | 1,067 | 1,072 | +4 | +0.4% | 318,400 |
| 2024/02/20 | 1,080 | 1,080 | 1,066 | 1,068 | -10 | -0.9% | 486,000 |
| 2024/02/19 | 1,064 | 1,079 | 1,063 | 1,078 | +14 | +1.3% | 597,500 |
| 2024/02/16 | 1,061 | 1,067 | 1,058 | 1,064 | +3 | +0.3% | 395,900 |
| 2024/02/15 | 1,066 | 1,067 | 1,054 | 1,061 | -3 | -0.3% | 292,100 |
| 2024/02/14 | 1,069 | 1,071 | 1,056 | 1,064 | -8 | -0.7% | 503,300 |
| 2024/02/13 | 1,071 | 1,074 | 1,066 | 1,072 | +8 | +0.8% | 404,400 |
| 2024/02/09 | 1,056 | 1,067 | 1,052 | 1,064 | +6 | +0.6% | 387,700 |
| 2024/02/08 | 1,067 | 1,068 | 1,055 | 1,058 | -7 | -0.7% | 413,800 |
| 2024/02/07 | 1,067 | 1,068 | 1,061 | 1,065 | -5 | -0.5% | 404,900 |
| 2024/02/06 | 1,069 | 1,074 | 1,063 | 1,070 | -1 | -0.1% | 408,900 |
| 2024/02/05 | 1,059 | 1,072 | 1,055 | 1,071 | +13 | +1.2% | 547,300 |
| 2024/02/02 | 1,050 | 1,063 | 1,046 | 1,058 | +6 | +0.6% | 747,300 |
| 2024/02/01 | 1,070 | 1,073 | 1,048 | 1,052 | -63 | -5.7% | 1,674,900 |
| 2024/01/31 | 1,107 | 1,115 | 1,101 | 1,115 | +5 | +0.5% | 398,600 |
| 2024/01/30 | 1,123 | 1,124 | 1,110 | 1,110 | -14 | -1.2% | 207,500 |
| 2024/01/29 | 1,119 | 1,125 | 1,115 | 1,124 | +10 | +0.9% | 221,300 |
| 2024/01/26 | 1,116 | 1,126 | 1,111 | 1,114 | ±0 | ±0% | 460,500 |
| 2024/01/25 | 1,114 | 1,119 | 1,111 | 1,114 | +1 | +0.1% | 238,100 |
| 2024/01/24 | 1,118 | 1,120 | 1,108 | 1,113 | -5 | -0.4% | 406,100 |
| 2024/01/23 | 1,122 | 1,126 | 1,116 | 1,118 | -2 | -0.2% | 207,200 |
| 2024/01/22 | 1,107 | 1,120 | 1,107 | 1,120 | +14 | +1.3% | 244,000 |
| 2024/01/19 | 1,108 | 1,111 | 1,101 | 1,106 | +5 | +0.5% | 219,500 |
| 2024/01/18 | 1,121 | 1,122 | 1,099 | 1,101 | -25 | -2.2% | 388,900 |
| 2024/01/17 | 1,140 | 1,147 | 1,126 | 1,126 | -11 | -1% | 314,400 |
| 2024/01/16 | 1,133 | 1,137 | 1,125 | 1,137 | +7 | +0.6% | 274,200 |
| 2024/01/15 | 1,106 | 1,137 | 1,106 | 1,130 | +24 | +2.2% | 379,900 |
| 2024/01/12 | 1,101 | 1,114 | 1,099 | 1,106 | +12 | +1.1% | 609,400 |
| 2024/01/11 | 1,092 | 1,098 | 1,089 | 1,094 | +10 | +0.9% | 288,300 |
| 2024/01/10 | 1,094 | 1,098 | 1,084 | 1,084 | -13 | -1.2% | 456,500 |
| 2024/01/09 | 1,094 | 1,099 | 1,091 | 1,097 | +3 | +0.3% | 289,000 |
| 2024/01/05 | 1,084 | 1,095 | 1,082 | 1,094 | +12 | +1.1% | 369,800 |
| 2024/01/04 | 1,066 | 1,083 | 1,057 | 1,082 | +12 | +1.1% | 367,600 |
| 2023/12/29 | 1,062 | 1,073 | 1,062 | 1,070 | +8 | +0.8% | 361,500 |
| 2023/12/28 | 1,055 | 1,062 | 1,051 | 1,062 | +8 | +0.8% | 287,000 |
| 2023/12/27 | 1,045 | 1,054 | 1,043 | 1,054 | +12 | +1.2% | 495,700 |
| 2023/12/26 | 1,042 | 1,045 | 1,040 | 1,042 | +2 | +0.2% | 391,500 |
| 2023/12/25 | 1,052 | 1,053 | 1,039 | 1,040 | -5 | -0.5% | 327,800 |
| 2023/12/22 | 1,041 | 1,051 | 1,040 | 1,045 | +7 | +0.7% | 358,700 |
| 2023/12/21 | 1,050 | 1,051 | 1,038 | 1,038 | -18 | -1.7% | 673,600 |
| 2023/12/20 | 1,055 | 1,061 | 1,053 | 1,056 | +2 | +0.2% | 802,700 |
| 2023/12/19 | 1,053 | 1,057 | 1,047 | 1,054 | -1 | -0.1% | 497,000 |
| 2023/12/18 | 1,063 | 1,064 | 1,050 | 1,055 | -14 | -1.3% | 507,000 |
| 2023/12/15 | 1,060 | 1,069 | 1,055 | 1,069 | +10 | +0.9% | 345,000 |
| 2023/12/14 | 1,062 | 1,062 | 1,049 | 1,059 | +1 | +0.1% | 510,000 |
| 2023/12/13 | 1,061 | 1,063 | 1,052 | 1,058 | -6 | -0.6% | 384,700 |
| 2023/12/12 | 1,068 | 1,071 | 1,063 | 1,064 | -4 | -0.4% | 383,000 |
51～
100
件表示中 / 6707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 | 104,600円 | +14.8% | +24.1% | 3.82% | 8.97倍 | 0.75倍 |
|
信販業界の名門、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 |
| ジャックス | 563,000円 | +5.5% | +2.3% | 3.73% | 8.49倍 | 0.89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 |
| アイフル | 40,700円 | +10.5% | +8.8% | 0.25% | 9.12倍 | 1.00倍 |
|
京都で創業。独立系の消費者金融大手。クレジットカード、事業者ローン、信用保証事業も展開 |
| リコーリース | 516,000円 | +2.2% | -1.6% | 3.20% | 10.82倍 | 0.72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 | 164,900円 | -1.0% | -0.2% | 4.24% | 16.26倍 | 0.96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％ |
市場注目の銘柄
チャート関連のコラム
