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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 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 |
| 2010/05/26 | 74 | 75 | 72 | 73 | -2 | -2.7% | 2,102,500 |
| 2010/05/25 | 76 | 76 | 74 | 75 | -1 | -1.3% | 1,738,000 |
| 2010/05/24 | 77 | 77 | 76 | 76 | ±0 | ±0% | 447,500 |
| 2010/05/21 | 75 | 77 | 75 | 76 | -2 | -2.6% | 1,943,500 |
| 2010/05/20 | 78 | 80 | 77 | 78 | -2 | -2.5% | 1,224,500 |
| 2010/05/19 | 79 | 80 | 77 | 80 | +1 | +1.3% | 1,955,000 |
| 2010/05/18 | 81 | 82 | 79 | 79 | -2 | -2.5% | 1,351,500 |
| 2010/05/17 | 82 | 83 | 81 | 81 | -1 | -1.2% | 878,000 |
| 2010/05/14 | 83 | 83 | 82 | 82 | -1 | -1.2% | 816,000 |
| 2010/05/13 | 84 | 84 | 82 | 83 | ±0 | ±0% | 1,387,000 |
| 2010/05/12 | 83 | 86 | 82 | 83 | +1 | +1.2% | 5,050,500 |
| 2010/05/11 | 83 | 84 | 80 | 82 | ±0 | ±0% | 1,905,000 |
| 2010/05/10 | 80 | 83 | 80 | 82 | +2 | +2.5% | 1,177,500 |
| 2010/05/07 | 80 | 81 | 78 | 80 | -3 | -3.6% | 4,063,500 |
| 2010/05/06 | 83 | 84 | 82 | 83 | -2 | -2.4% | 2,456,000 |
3701～
3750
件表示中 / 7025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 | 101,700円 | +1.9% | -2.8% | 3.93% | 14.50倍 | 0.72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 | 569,000円 | +2.5% | -12.8% | 3.25% | 13.28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 | 182,300円 | +4.2% | +5.5% | 4.39% | 15.91倍 | 1.12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 | 430,000円 | +0.3% | -22.4% | 4.65% | 9.65倍 | 0.61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
