オリックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/12/20 | 7,920 | 7,960 | 7,770 | 7,810 | -70 | -0.9% | 780,070 |
| 2010/12/17 | 7,950 | 8,020 | 7,860 | 7,880 | +20 | +0.3% | 1,358,520 |
| 2010/12/16 | 7,780 | 7,950 | 7,770 | 7,860 | +60 | +0.8% | 1,439,560 |
| 2010/12/15 | 7,790 | 7,840 | 7,700 | 7,800 | +40 | +0.5% | 968,990 |
| 2010/12/14 | 7,760 | 7,800 | 7,680 | 7,760 | ±0 | ±0% | 1,077,460 |
| 2010/12/13 | 7,530 | 7,770 | 7,490 | 7,760 | +250 | +3.3% | 2,277,820 |
| 2010/12/10 | 7,440 | 7,510 | 7,370 | 7,510 | +140 | +1.9% | 1,854,740 |
| 2010/12/09 | 7,420 | 7,430 | 7,280 | 7,370 | ±0 | ±0% | 1,228,930 |
| 2010/12/08 | 7,370 | 7,450 | 7,310 | 7,370 | -40 | -0.5% | 962,770 |
| 2010/12/07 | 7,480 | 7,490 | 7,370 | 7,410 | -80 | -1.1% | 902,600 |
| 2010/12/06 | 7,530 | 7,590 | 7,480 | 7,490 | ±0 | ±0% | 1,056,150 |
| 2010/12/03 | 7,480 | 7,550 | 7,420 | 7,490 | +100 | +1.4% | 1,185,060 |
| 2010/12/02 | 7,350 | 7,390 | 7,290 | 7,390 | +170 | +2.4% | 1,228,140 |
| 2010/12/01 | 7,170 | 7,220 | 7,100 | 7,220 | +70 | +1% | 810,200 |
| 2010/11/30 | 7,280 | 7,340 | 7,150 | 7,150 | -160 | -2.2% | 969,150 |
| 2010/11/29 | 7,180 | 7,340 | 7,130 | 7,310 | +180 | +2.5% | 1,073,680 |
| 2010/11/26 | 7,250 | 7,270 | 7,050 | 7,130 | -80 | -1.1% | 836,620 |
| 2010/11/25 | 7,230 | 7,320 | 7,210 | 7,210 | -30 | -0.4% | 629,190 |
| 2010/11/24 | 7,080 | 7,300 | 7,070 | 7,240 | -100 | -1.4% | 1,070,230 |
| 2010/11/22 | 7,330 | 7,390 | 7,270 | 7,340 | +80 | +1.1% | 837,160 |
| 2010/11/19 | 7,510 | 7,550 | 7,260 | 7,260 | -150 | -2% | 1,211,510 |
| 2010/11/18 | 7,170 | 7,430 | 7,100 | 7,410 | +150 | +2.1% | 1,848,830 |
| 2010/11/17 | 7,200 | 7,280 | 7,160 | 7,260 | -70 | -1% | 1,227,110 |
| 2010/11/16 | 7,410 | 7,430 | 7,290 | 7,330 | -80 | -1.1% | 1,096,370 |
| 2010/11/15 | 7,520 | 7,530 | 7,320 | 7,410 | -60 | -0.8% | 987,030 |
| 2010/11/12 | 7,640 | 7,690 | 7,420 | 7,470 | -270 | -3.5% | 1,415,820 |
| 2010/11/11 | 7,720 | 7,810 | 7,650 | 7,740 | +120 | +1.6% | 1,477,520 |
| 2010/11/10 | 7,490 | 7,700 | 7,470 | 7,620 | +190 | +2.6% | 1,429,440 |
| 2010/11/09 | 7,380 | 7,540 | 7,300 | 7,430 | +30 | +0.4% | 1,181,290 |
| 2010/11/08 | 7,420 | 7,460 | 7,350 | 7,400 | +20 | +0.3% | 944,350 |
| 2010/11/05 | 7,250 | 7,450 | 7,210 | 7,380 | +250 | +3.5% | 1,740,660 |
| 2010/11/04 | 7,240 | 7,360 | 7,090 | 7,130 | -30 | -0.4% | 1,886,070 |
| 2010/11/02 | 7,180 | 7,260 | 7,130 | 7,160 | -40 | -0.6% | 1,028,350 |
| 2010/11/01 | 7,350 | 7,390 | 7,190 | 7,200 | -140 | -1.9% | 941,920 |
| 2010/10/29 | 7,220 | 7,340 | 7,160 | 7,340 | +90 | +1.2% | 1,146,360 |
| 2010/10/28 | 7,370 | 7,500 | 7,250 | 7,250 | -190 | -2.6% | 1,890,540 |
| 2010/10/27 | 7,370 | 7,450 | 7,320 | 7,440 | +80 | +1.1% | 1,367,970 |
| 2010/10/26 | 7,300 | 7,460 | 7,280 | 7,360 | -70 | -0.9% | 1,464,410 |
| 2010/10/25 | 7,300 | 7,580 | 7,280 | 7,430 | +140 | +1.9% | 1,728,250 |
| 2010/10/22 | 7,040 | 7,390 | 7,010 | 7,290 | +290 | +4.1% | 2,099,920 |
| 2010/10/21 | 7,080 | 7,090 | 6,950 | 7,000 | -80 | -1.1% | 968,130 |
| 2010/10/20 | 7,020 | 7,090 | 6,940 | 7,080 | -10 | -0.1% | 1,113,170 |
| 2010/10/19 | 7,180 | 7,240 | 7,050 | 7,090 | -40 | -0.6% | 983,410 |
| 2010/10/18 | 7,120 | 7,190 | 7,010 | 7,130 | -20 | -0.3% | 992,830 |
| 2010/10/15 | 7,280 | 7,350 | 7,080 | 7,150 | -200 | -2.7% | 1,661,780 |
| 2010/10/14 | 7,040 | 7,380 | 7,000 | 7,350 | +450 | +6.5% | 2,426,620 |
| 2010/10/13 | 7,070 | 7,140 | 6,870 | 6,900 | -70 | -1% | 1,399,000 |
| 2010/10/12 | 7,210 | 7,220 | 6,960 | 6,970 | -240 | -3.3% | 1,347,170 |
| 2010/10/08 | 7,110 | 7,250 | 7,110 | 7,210 | ±0 | ±0% | 1,272,080 |
| 2010/10/07 | 7,050 | 7,360 | 7,030 | 7,210 | +130 | +1.8% | 2,941,180 |
3301～
3350
件表示中 / 3478件
類似銘柄と比較する
現在ご覧いただいている「オリックス」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 |
|---|---|---|---|---|---|---|---|---|
| オリックス | 336,400円 | +3.0% | +6.4% | 2.93% | 9.94倍 | 0.98倍 |
|
リース手始めに生保、不動産など多角化、海外展開突出。エネルギー、空港運営など事業投資も |
| ＪＰＸ | 357,300円 | -0.6% | -9.6% | 1.74% | 34.75倍 | 5.66倍 |
|
国内唯一の総合取引所グループ。傘下に東証、大阪取引所、東京商品取引所（ＴＯＣＯＭ） |
| 三菱ＨＣキャ | 101,800円 | +9.0% | +8.6% | 3.93% | 10.81倍 | 0.87倍 |
|
三菱ＵＦＪグループ。日立キャピタルと２１年４月統合。リース首位級。Ｍ＆Ａで海外展開加速 |
| 東センチュリー | 143,400円 | +1.0% | +6.6% | 4.04% | 8.78倍 | 0.80倍 |
|
伊藤忠系、旧第一勧銀系が合併したリース大手。銀行色薄く経営に自由度。事業投資、海外を強化 |
| クレセゾン | 331,600円 | +14.2% | -38.7% | 3.17% | 10.35倍 | 0.77倍 |
|
流通系カード首位。セゾンカード軸に高島屋などと提携。みずほ銀とのカードめぐる提携を解消 |
市場注目の銘柄
チャート関連のコラム
