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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 1,815 | 1,815.5 | 1,796.5 | 1,807 | -1 | -0.1% | 6,097,300 |
| 2019/11/25 | 1,795 | 1,821.5 | 1,792.5 | 1,808 | +24.5 | +1.4% | 5,248,700 |
| 2019/11/22 | 1,775 | 1,795.5 | 1,774.5 | 1,783.5 | +18 | +1% | 6,097,300 |
| 2019/11/21 | 1,744 | 1,768 | 1,740.5 | 1,765.5 | +9.5 | +0.5% | 5,047,000 |
| 2019/11/20 | 1,747.5 | 1,763 | 1,740.5 | 1,756 | +13.5 | +0.8% | 4,712,700 |
| 2019/11/19 | 1,738.5 | 1,744.5 | 1,729 | 1,742.5 | +4 | +0.2% | 2,349,200 |
| 2019/11/18 | 1,730 | 1,739 | 1,727 | 1,738.5 | -12 | -0.7% | 3,703,800 |
| 2019/11/15 | 1,720.5 | 1,754.5 | 1,717.5 | 1,750.5 | +30 | +1.7% | 5,011,700 |
| 2019/11/14 | 1,750 | 1,752 | 1,720.5 | 1,720.5 | -30 | -1.7% | 4,175,700 |
| 2019/11/13 | 1,764 | 1,774.5 | 1,748 | 1,750.5 | -18 | -1% | 3,816,700 |
| 2019/11/12 | 1,760 | 1,770 | 1,754 | 1,768.5 | +5.5 | +0.3% | 3,539,300 |
| 2019/11/11 | 1,750 | 1,769.5 | 1,744 | 1,763 | +28 | +1.6% | 5,489,100 |
| 2019/11/08 | 1,755.5 | 1,758 | 1,729.5 | 1,735 | -7 | -0.4% | 4,442,500 |
| 2019/11/07 | 1,713 | 1,746 | 1,713 | 1,742 | +33.5 | +2% | 6,659,400 |
| 2019/11/06 | 1,704 | 1,712 | 1,698 | 1,708.5 | +1.5 | +0.1% | 4,388,000 |
| 2019/11/05 | 1,705.5 | 1,719.5 | 1,698 | 1,707 | -11.5 | -0.7% | 8,184,600 |
| 2019/11/01 | 1,703 | 1,728 | 1,699 | 1,718.5 | +12 | +0.7% | 5,496,200 |
| 2019/10/31 | 1,710 | 1,713.5 | 1,696 | 1,706.5 | -9.5 | -0.6% | 8,034,100 |
| 2019/10/30 | 1,730 | 1,731 | 1,704 | 1,716 | ±0 | ±0% | 10,982,300 |
| 2019/10/29 | 1,712 | 1,733 | 1,702.5 | 1,716 | +66 | +4% | 13,195,900 |
| 2019/10/28 | 1,658 | 1,658 | 1,641.5 | 1,650 | -13.5 | -0.8% | 4,631,300 |
| 2019/10/25 | 1,667 | 1,672 | 1,651 | 1,663.5 | +4 | +0.2% | 4,659,200 |
| 2019/10/24 | 1,678.5 | 1,684.5 | 1,658.5 | 1,659.5 | -25 | -1.5% | 5,051,800 |
| 2019/10/23 | 1,666 | 1,686 | 1,650 | 1,684.5 | +32.5 | +2% | 5,811,300 |
| 2019/10/21 | 1,639 | 1,656 | 1,633.5 | 1,652 | +21 | +1.3% | 3,755,200 |
| 2019/10/18 | 1,631 | 1,644.5 | 1,617.5 | 1,631 | +3 | +0.2% | 4,834,500 |
| 2019/10/17 | 1,645 | 1,649.5 | 1,624.5 | 1,628 | -16.5 | -1% | 4,888,200 |
| 2019/10/16 | 1,680 | 1,680 | 1,638.5 | 1,644.5 | -15.5 | -0.9% | 5,146,700 |
| 2019/10/15 | 1,665 | 1,672.5 | 1,655.5 | 1,660 | +20.5 | +1.3% | 4,486,300 |
| 2019/10/11 | 1,638 | 1,643 | 1,629.5 | 1,639.5 | +17 | +1% | 4,239,600 |
| 2019/10/10 | 1,610.5 | 1,626 | 1,606.5 | 1,622.5 | +6.5 | +0.4% | 4,776,400 |
| 2019/10/09 | 1,603.5 | 1,616 | 1,601.5 | 1,616 | +8 | +0.5% | 4,564,500 |
| 2019/10/08 | 1,612.5 | 1,619.5 | 1,604 | 1,608 | -1 | -0.1% | 4,757,800 |
| 2019/10/07 | 1,616 | 1,618.5 | 1,599.5 | 1,609 | +8 | +0.5% | 4,112,400 |
| 2019/10/04 | 1,599 | 1,609 | 1,592.5 | 1,601 | +5 | +0.3% | 4,286,000 |
| 2019/10/03 | 1,600 | 1,600.5 | 1,584 | 1,596 | -28.5 | -1.8% | 5,501,700 |
| 2019/10/02 | 1,606.5 | 1,624.5 | 1,602 | 1,624.5 | +5.5 | +0.3% | 4,768,900 |
| 2019/10/01 | 1,618.5 | 1,640.5 | 1,615 | 1,619 | +8 | +0.5% | 6,935,300 |
| 2019/09/30 | 1,645 | 1,645.5 | 1,602.5 | 1,611 | -44 | -2.7% | 7,890,600 |
| 2019/09/27 | 1,679.5 | 1,682.5 | 1,640 | 1,655 | -54 | -3.2% | 7,208,600 |
| 2019/09/26 | 1,713.5 | 1,722.5 | 1,701 | 1,709 | +17 | +1% | 6,900,400 |
| 2019/09/25 | 1,701 | 1,709.5 | 1,691.5 | 1,692 | -25.5 | -1.5% | 6,690,300 |
| 2019/09/24 | 1,743 | 1,752 | 1,717.5 | 1,717.5 | -18 | -1% | 6,523,800 |
| 2019/09/20 | 1,746 | 1,751.5 | 1,731 | 1,735.5 | +2.5 | +0.1% | 5,618,100 |
| 2019/09/19 | 1,742.5 | 1,754.5 | 1,733 | 1,733 | -9.5 | -0.5% | 5,922,800 |
| 2019/09/18 | 1,741.5 | 1,748.5 | 1,732 | 1,742.5 | -12.5 | -0.7% | 5,077,700 |
| 2019/09/17 | 1,718 | 1,756 | 1,716 | 1,755 | +48.5 | +2.8% | 7,666,200 |
| 2019/09/13 | 1,722 | 1,722 | 1,695.5 | 1,706.5 | -4 | -0.2% | 7,554,900 |
| 2019/09/12 | 1,706 | 1,723 | 1,698 | 1,710.5 | +12.5 | +0.7% | 6,984,000 |
| 2019/09/11 | 1,676 | 1,699 | 1,674 | 1,698 | +32.5 | +2% | 8,087,900 |
1351～
1400
件表示中 / 3715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 | 306,300円 | +5.1% | +21.3% | 3.92% | 9.16倍 | 0.85倍 |
|
リース手始めに保険、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 | 157,000円 | -0.8% | -8.6% | 2.74% | 29.27倍 | 4.77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 | 105,600円 | +5.2% | +8.5% | 4.26% | 9.48倍 | 0.85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 | 158,000円 | +1.6% | +8.9% | 4.30% | 8.29倍 | 0.75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 | 412,200円 | +13.3% | +3.5% | 3.15% | 9.00倍 | 0.86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
