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 |
|---|---|---|---|---|---|---|---|
| 2019/08/23 | 1,518 | 1,538 | 1,517 | 1,536 | +21 | +1.4% | 4,559,200 |
| 2019/08/22 | 1,512.5 | 1,517 | 1,510 | 1,515 | +3 | +0.2% | 3,928,400 |
| 2019/08/21 | 1,503.5 | 1,512 | 1,500 | 1,512 | +1 | +0.1% | 3,273,200 |
| 2019/08/20 | 1,511 | 1,518.5 | 1,503.5 | 1,511 | ±0 | ±0% | 3,212,600 |
| 2019/08/19 | 1,512 | 1,521.5 | 1,507.5 | 1,511 | +17.5 | +1.2% | 3,578,600 |
| 2019/08/16 | 1,490 | 1,501 | 1,484 | 1,493.5 | +12 | +0.8% | 4,073,000 |
| 2019/08/15 | 1,462.5 | 1,485 | 1,461 | 1,481.5 | -11 | -0.7% | 4,094,200 |
| 2019/08/14 | 1,488.5 | 1,496 | 1,484.5 | 1,492.5 | +17.5 | +1.2% | 3,739,700 |
| 2019/08/13 | 1,480.5 | 1,485.5 | 1,471.5 | 1,475 | -23.5 | -1.6% | 5,608,100 |
| 2019/08/09 | 1,498 | 1,502 | 1,488 | 1,498.5 | +14 | +0.9% | 3,381,000 |
| 2019/08/08 | 1,487 | 1,490.5 | 1,475 | 1,484.5 | -15.5 | -1% | 5,277,100 |
| 2019/08/07 | 1,500.5 | 1,504.5 | 1,490 | 1,500 | +10.5 | +0.7% | 5,669,900 |
| 2019/08/06 | 1,455 | 1,493 | 1,451 | 1,489.5 | -0.5 | ±0% | 8,534,100 |
| 2019/08/05 | 1,520 | 1,523.5 | 1,486.5 | 1,490 | -61 | -3.9% | 12,272,700 |
| 2019/08/02 | 1,548.5 | 1,553.5 | 1,542.5 | 1,551 | -16 | -1% | 5,167,600 |
| 2019/08/01 | 1,558 | 1,572.5 | 1,558 | 1,567 | +5.5 | +0.4% | 4,249,700 |
| 2019/07/31 | 1,569.5 | 1,575 | 1,559 | 1,561.5 | -9.5 | -0.6% | 8,016,700 |
| 2019/07/30 | 1,606 | 1,613.5 | 1,569 | 1,571 | -91 | -5.5% | 14,426,000 |
| 2019/07/29 | 1,665 | 1,667 | 1,654 | 1,662 | -3 | -0.2% | 2,236,500 |
| 2019/07/26 | 1,658 | 1,667.5 | 1,657 | 1,665 | +7 | +0.4% | 2,370,000 |
| 2019/07/25 | 1,662.5 | 1,665.5 | 1,655 | 1,658 | -10 | -0.6% | 2,145,000 |
| 2019/07/24 | 1,669.5 | 1,669.5 | 1,660 | 1,668 | +6.5 | +0.4% | 2,661,900 |
| 2019/07/23 | 1,653 | 1,667.5 | 1,651 | 1,661.5 | -1.5 | -0.1% | 2,460,100 |
| 2019/07/22 | 1,667 | 1,673 | 1,657.5 | 1,663 | -15.5 | -0.9% | 2,461,400 |
| 2019/07/19 | 1,652 | 1,680 | 1,647.5 | 1,678.5 | +27 | +1.6% | 4,041,400 |
| 2019/07/18 | 1,681 | 1,686 | 1,642 | 1,651.5 | -25.5 | -1.5% | 7,323,200 |
| 2019/07/17 | 1,661.5 | 1,678.5 | 1,657 | 1,677 | +12.5 | +0.8% | 4,465,000 |
| 2019/07/16 | 1,658 | 1,664.5 | 1,653 | 1,664.5 | +12.5 | +0.8% | 3,766,900 |
| 2019/07/12 | 1,658 | 1,660.5 | 1,647.5 | 1,652 | -9 | -0.5% | 3,333,100 |
| 2019/07/11 | 1,646 | 1,661 | 1,641.5 | 1,661 | +24.5 | +1.5% | 4,329,800 |
| 2019/07/10 | 1,646.5 | 1,647 | 1,632 | 1,636.5 | -2 | -0.1% | 3,220,500 |
| 2019/07/09 | 1,639.5 | 1,646.5 | 1,635 | 1,638.5 | +4 | +0.2% | 3,350,600 |
| 2019/07/08 | 1,638 | 1,647.5 | 1,629 | 1,634.5 | -3 | -0.2% | 3,973,700 |
| 2019/07/05 | 1,632.5 | 1,638.5 | 1,632 | 1,637.5 | +1.5 | +0.1% | 2,277,600 |
| 2019/07/04 | 1,635 | 1,637.5 | 1,628 | 1,636 | +4 | +0.2% | 2,099,700 |
| 2019/07/03 | 1,630 | 1,632 | 1,617.5 | 1,632 | -2 | -0.1% | 3,267,700 |
| 2019/07/02 | 1,633 | 1,639.5 | 1,626.5 | 1,634 | +7.5 | +0.5% | 3,026,800 |
| 2019/07/01 | 1,626 | 1,630 | 1,616.5 | 1,626.5 | +18.5 | +1.2% | 3,618,000 |
| 2019/06/28 | 1,610 | 1,610 | 1,597 | 1,608 | +5 | +0.3% | 3,616,800 |
| 2019/06/27 | 1,598 | 1,604 | 1,588 | 1,603 | +17 | +1.1% | 3,029,500 |
| 2019/06/26 | 1,586.5 | 1,590 | 1,578 | 1,586 | -1 | -0.1% | 2,332,900 |
| 2019/06/25 | 1,604.5 | 1,604.5 | 1,585 | 1,587 | -14 | -0.9% | 3,144,400 |
| 2019/06/24 | 1,594.5 | 1,606.5 | 1,589.5 | 1,601 | +9.5 | +0.6% | 2,549,400 |
| 2019/06/21 | 1,608.5 | 1,608.5 | 1,584 | 1,591.5 | -5.5 | -0.3% | 3,987,500 |
| 2019/06/20 | 1,594 | 1,612 | 1,587.5 | 1,597 | +20 | +1.3% | 5,587,500 |
| 2019/06/19 | 1,576.5 | 1,590.5 | 1,566 | 1,577 | +11 | +0.7% | 7,085,200 |
| 2019/06/18 | 1,557.5 | 1,572.5 | 1,556.5 | 1,566 | +6 | +0.4% | 3,566,700 |
| 2019/06/17 | 1,552 | 1,568 | 1,548 | 1,560 | +0.5 | ±0% | 2,808,900 |
| 2019/06/14 | 1,559.5 | 1,562.5 | 1,551 | 1,559.5 | -3.5 | -0.2% | 2,790,700 |
| 2019/06/13 | 1,562.5 | 1,577 | 1,555.5 | 1,563 | -9.5 | -0.6% | 3,556,200 |
1251～
1300
件表示中 / 3553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 | 340,000円 | +3.0% | +6.4% | 2.90% | 9.99倍 | 0.99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 | 190,500円 | +3.7% | -2.8% | 1.76% | 34.47倍 | 6.04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 | 102,800円 | +9.0% | +8.6% | 3.89% | 10.92倍 | 0.88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 | 166,800円 | +1.0% | +6.6% | 3.48% | 10.21倍 | 0.94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 | 369,900円 | +14.2% | -38.7% | 2.84% | 11.16倍 | 0.82倍 |
|
流通系カード大手。リースや保証、不動産、エンタメ事業も展開。インドの金融事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
