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 |
---|---|---|---|---|---|---|---|
2019/03/26 | 1,650 | 1,650.5 | 1,629 | 1,647.5 | +29.5 | +1.8% | 12,025,800 |
2019/03/25 | 1,605 | 1,620 | 1,594 | 1,618 | -1.5 | -0.1% | 8,472,500 |
2019/03/22 | 1,598 | 1,634 | 1,593 | 1,619.5 | +33 | +2.1% | 11,563,300 |
2019/03/20 | 1,575.5 | 1,587.5 | 1,570 | 1,586.5 | +7 | +0.4% | 5,947,400 |
2019/03/19 | 1,565.5 | 1,582.5 | 1,563.5 | 1,579.5 | +15 | +1% | 4,880,000 |
2019/03/18 | 1,561.5 | 1,572 | 1,559.5 | 1,564.5 | +12 | +0.8% | 5,087,200 |
2019/03/15 | 1,559.5 | 1,569.5 | 1,552.5 | 1,552.5 | +10 | +0.6% | 7,874,300 |
2019/03/14 | 1,545 | 1,561 | 1,542.5 | 1,542.5 | -1 | -0.1% | 6,083,300 |
2019/03/13 | 1,570.5 | 1,573.5 | 1,540 | 1,543.5 | -39 | -2.5% | 10,505,700 |
2019/03/12 | 1,572.5 | 1,591 | 1,572 | 1,582.5 | +11 | +0.7% | 5,863,700 |
2019/03/11 | 1,565 | 1,580.5 | 1,564.5 | 1,571.5 | +9.5 | +0.6% | 4,914,000 |
2019/03/08 | 1,585 | 1,591 | 1,560 | 1,562 | -39 | -2.4% | 9,021,500 |
2019/03/07 | 1,610 | 1,612.5 | 1,601 | 1,601 | -11.5 | -0.7% | 5,586,600 |
2019/03/06 | 1,622 | 1,623 | 1,612.5 | 1,612.5 | -10.5 | -0.6% | 4,455,000 |
2019/03/05 | 1,621 | 1,628 | 1,618.5 | 1,623 | -2.5 | -0.2% | 3,848,300 |
2019/03/04 | 1,636 | 1,638 | 1,617 | 1,625.5 | +11 | +0.7% | 4,111,200 |
2019/03/01 | 1,610 | 1,621.5 | 1,608.5 | 1,614.5 | +2.5 | +0.2% | 4,591,700 |
2019/02/28 | 1,614 | 1,619 | 1,608 | 1,612 | -4.5 | -0.3% | 6,215,600 |
2019/02/27 | 1,621 | 1,625.5 | 1,616.5 | 1,616.5 | +3 | +0.2% | 4,620,800 |
2019/02/26 | 1,618 | 1,621 | 1,607 | 1,613.5 | -6.5 | -0.4% | 5,508,400 |
2019/02/25 | 1,626.5 | 1,631 | 1,620 | 1,620 | +5.5 | +0.3% | 3,640,000 |
2019/02/22 | 1,611 | 1,618 | 1,605 | 1,614.5 | -5.5 | -0.3% | 4,112,800 |
2019/02/21 | 1,639 | 1,639 | 1,612 | 1,620 | -19 | -1.2% | 6,384,300 |
2019/02/20 | 1,643 | 1,648 | 1,634.5 | 1,639 | -6 | -0.4% | 3,579,800 |
2019/02/19 | 1,631.5 | 1,646.5 | 1,630 | 1,645 | +5.5 | +0.3% | 2,620,800 |
2019/02/18 | 1,628.5 | 1,642 | 1,624 | 1,639.5 | +24 | +1.5% | 3,772,900 |
2019/02/15 | 1,627 | 1,627 | 1,603 | 1,615.5 | -18 | -1.1% | 3,879,500 |
2019/02/14 | 1,636.5 | 1,644 | 1,628.5 | 1,633.5 | -1 | -0.1% | 2,880,300 |
2019/02/13 | 1,639 | 1,643 | 1,624.5 | 1,634.5 | +11.5 | +0.7% | 4,145,300 |
2019/02/12 | 1,599 | 1,636 | 1,594 | 1,623 | +18 | +1.1% | 5,248,100 |
2019/02/08 | 1,620 | 1,621 | 1,603 | 1,605 | -40 | -2.4% | 5,395,300 |
2019/02/07 | 1,641 | 1,650 | 1,629.5 | 1,645 | -11 | -0.7% | 4,278,400 |
2019/02/06 | 1,653 | 1,665 | 1,649.5 | 1,656 | +8 | +0.5% | 3,279,800 |
2019/02/05 | 1,669 | 1,669 | 1,644.5 | 1,648 | -1.5 | -0.1% | 3,144,100 |
2019/02/04 | 1,645 | 1,656 | 1,636 | 1,649.5 | +7.5 | +0.5% | 4,320,900 |
2019/02/01 | 1,624 | 1,660 | 1,622 | 1,642 | +2 | +0.1% | 4,986,100 |
2019/01/31 | 1,630 | 1,651 | 1,628 | 1,640 | +34 | +2.1% | 5,494,000 |
2019/01/30 | 1,647.5 | 1,647.5 | 1,595.5 | 1,606 | -50.5 | -3% | 10,060,600 |
2019/01/29 | 1,680 | 1,690.5 | 1,654 | 1,656.5 | -27 | -1.6% | 5,971,300 |
2019/01/28 | 1,702.5 | 1,709.5 | 1,664 | 1,683.5 | -25.5 | -1.5% | 6,305,300 |
2019/01/25 | 1,690 | 1,711 | 1,690 | 1,709 | +21.5 | +1.3% | 2,612,600 |
2019/01/24 | 1,665.5 | 1,688 | 1,661.5 | 1,687.5 | +12 | +0.7% | 2,597,800 |
2019/01/23 | 1,679.5 | 1,689.5 | 1,669 | 1,675.5 | -22.5 | -1.3% | 3,036,400 |
2019/01/22 | 1,711 | 1,715.5 | 1,692.5 | 1,698 | -13 | -0.8% | 2,360,100 |
2019/01/21 | 1,715 | 1,717.5 | 1,706.5 | 1,711 | +15 | +0.9% | 2,692,300 |
2019/01/18 | 1,680.5 | 1,707 | 1,679.5 | 1,696 | +5 | +0.3% | 3,197,600 |
2019/01/17 | 1,691 | 1,710.5 | 1,684.5 | 1,691 | +15 | +0.9% | 3,377,500 |
2019/01/16 | 1,670 | 1,678 | 1,653 | 1,676 | -8 | -0.5% | 3,435,000 |
2019/01/15 | 1,660.5 | 1,686.5 | 1,659.5 | 1,684 | +17 | +1% | 2,903,200 |
2019/01/11 | 1,677 | 1,680.5 | 1,656.5 | 1,667 | -1 | -0.1% | 3,421,000 |
1351~
1400
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 | 338,700円 | +3.0% | +6.4% | 2.91% | 9.95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 | 192,400円 | +3.7% | -2.8% | 1.74% | 34.81倍 | 6.10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 | 102,400円 | +9.0% | +8.6% | 3.91% | 10.88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 | 168,000円 | +1.0% | +6.6% | 3.45% | 10.28倍 | 0.95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 | 371,500円 | +14.2% | -38.7% | 2.83% | 11.21倍 | 0.83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