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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 84 | 85 | 83 | 84 | -1 | -1.2% | 1,716,500 |
| 2010/04/27 | 85 | 86 | 84 | 85 | +1 | +1.2% | 681,000 |
| 2010/04/26 | 84 | 86 | 84 | 84 | +1 | +1.2% | 2,233,000 |
| 2010/04/23 | 84 | 85 | 83 | 83 | -1 | -1.2% | 740,500 |
| 2010/04/22 | 85 | 85 | 83 | 84 | -1 | -1.2% | 986,500 |
| 2010/04/21 | 84 | 85 | 83 | 85 | +2 | +2.4% | 1,226,500 |
| 2010/04/20 | 84 | 85 | 83 | 83 | ±0 | ±0% | 1,553,500 |
| 2010/04/19 | 84 | 84 | 83 | 83 | -2 | -2.4% | 1,062,500 |
| 2010/04/16 | 87 | 88 | 85 | 85 | -2 | -2.3% | 4,833,500 |
| 2010/04/15 | 89 | 90 | 86 | 87 | ±0 | ±0% | 3,560,000 |
| 2010/04/14 | 90 | 91 | 86 | 87 | -1 | -1.1% | 5,809,500 |
| 2010/04/13 | 86 | 89 | 85 | 88 | +2 | +2.3% | 4,109,500 |
| 2010/04/12 | 86 | 87 | 85 | 86 | +2 | +2.4% | 2,886,000 |
| 2010/04/09 | 85 | 85 | 83 | 84 | ±0 | ±0% | 811,500 |
| 2010/04/08 | 85 | 86 | 83 | 84 | -2 | -2.3% | 2,770,500 |
| 2010/04/07 | 82 | 88 | 82 | 86 | +3 | +3.6% | 7,261,500 |
| 2010/04/06 | 82 | 83 | 81 | 83 | ±0 | ±0% | 1,063,500 |
| 2010/04/05 | 82 | 83 | 81 | 83 | +1 | +1.2% | 745,500 |
| 2010/04/02 | 82 | 83 | 81 | 82 | ±0 | ±0% | 907,500 |
| 2010/04/01 | 82 | 83 | 81 | 82 | ±0 | ±0% | 845,000 |
| 2010/03/31 | 84 | 84 | 82 | 82 | -2 | -2.4% | 2,037,500 |
| 2010/03/30 | 83 | 84 | 82 | 84 | +2 | +2.4% | 1,627,000 |
| 2010/03/29 | 81 | 83 | 81 | 82 | ±0 | ±0% | 1,271,500 |
| 2010/03/26 | 81 | 82 | 80 | 82 | +2 | +2.5% | 637,500 |
| 2010/03/25 | 81 | 81 | 80 | 80 | -1 | -1.2% | 521,500 |
| 2010/03/24 | 81 | 82 | 80 | 81 | ±0 | ±0% | 545,500 |
| 2010/03/23 | 82 | 83 | 81 | 81 | ±0 | ±0% | 514,500 |
| 2010/03/19 | 81 | 82 | 81 | 81 | -2 | -2.4% | 1,271,000 |
| 2010/03/18 | 83 | 84 | 82 | 83 | ±0 | ±0% | 810,000 |
| 2010/03/17 | 83 | 85 | 82 | 83 | +1 | +1.2% | 1,802,500 |
| 2010/03/16 | 82 | 83 | 81 | 82 | -1 | -1.2% | 1,058,000 |
| 2010/03/15 | 85 | 85 | 82 | 83 | -1 | -1.2% | 2,141,000 |
| 2010/03/12 | 83 | 84 | 82 | 84 | +2 | +2.4% | 1,089,500 |
| 2010/03/11 | 83 | 85 | 82 | 82 | -1 | -1.2% | 1,423,000 |
| 2010/03/10 | 80 | 84 | 80 | 83 | +3 | +3.8% | 1,735,500 |
| 2010/03/09 | 81 | 81 | 80 | 80 | -1 | -1.2% | 404,000 |
| 2010/03/08 | 81 | 81 | 79 | 81 | ±0 | ±0% | 1,246,000 |
| 2010/03/05 | 79 | 81 | 79 | 81 | +2 | +2.5% | 666,000 |
| 2010/03/04 | 80 | 81 | 79 | 79 | -1 | -1.3% | 251,500 |
| 2010/03/03 | 80 | 81 | 79 | 80 | ±0 | ±0% | 972,500 |
| 2010/03/02 | 80 | 80 | 79 | 80 | +1 | +1.3% | 415,500 |
| 2010/03/01 | 80 | 81 | 78 | 79 | -2 | -2.5% | 1,208,500 |
| 2010/02/26 | 79 | 81 | 78 | 81 | +3 | +3.8% | 805,500 |
| 2010/02/25 | 79 | 80 | 78 | 78 | -1 | -1.3% | 769,500 |
| 2010/02/24 | 80 | 80 | 79 | 79 | -1 | -1.3% | 430,000 |
| 2010/02/23 | 80 | 81 | 80 | 80 | ±0 | ±0% | 414,500 |
| 2010/02/22 | 80 | 81 | 79 | 80 | ±0 | ±0% | 1,032,000 |
| 2010/02/19 | 80 | 81 | 79 | 80 | -1 | -1.2% | 702,500 |
| 2010/02/18 | 80 | 81 | 80 | 81 | +1 | +1.3% | 787,000 |
| 2010/02/17 | 79 | 80 | 78 | 80 | +2 | +2.6% | 569,000 |
3751～
3800
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 | 101,400円 | +1.9% | -2.8% | 3.94% | 14.45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 | 47,800円 | +11.5% | +11.9% | 2.51% | 9.62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 | 181,100円 | +4.2% | +5.5% | 4.42% | 15.80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 | 427,500円 | +0.3% | -22.4% | 4.68% | 9.59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
