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 |
|---|---|---|---|---|---|---|---|
| 2018/08/10 | 1,785 | 1,794.5 | 1,759 | 1,762 | -36 | -2% | 4,805,100 |
| 2018/08/09 | 1,795 | 1,803.5 | 1,784 | 1,798 | +5 | +0.3% | 4,382,000 |
| 2018/08/08 | 1,795 | 1,813.5 | 1,783.5 | 1,793 | +31 | +1.8% | 8,597,300 |
| 2018/08/07 | 1,738 | 1,763 | 1,733 | 1,762 | +16 | +0.9% | 3,400,500 |
| 2018/08/06 | 1,741 | 1,756.5 | 1,739 | 1,746 | +13.5 | +0.8% | 3,541,400 |
| 2018/08/03 | 1,758 | 1,760 | 1,731 | 1,732.5 | -24 | -1.4% | 5,641,200 |
| 2018/08/02 | 1,767.5 | 1,783.5 | 1,755.5 | 1,756.5 | -7 | -0.4% | 5,497,800 |
| 2018/08/01 | 1,790 | 1,800 | 1,762 | 1,763.5 | -46.5 | -2.6% | 9,085,700 |
| 2018/07/31 | 1,850 | 1,852.5 | 1,808 | 1,810 | -91.5 | -4.8% | 7,671,900 |
| 2018/07/30 | 1,899.5 | 1,913.5 | 1,895 | 1,901.5 | -1.5 | -0.1% | 2,782,200 |
| 2018/07/27 | 1,880.5 | 1,903 | 1,878.5 | 1,903 | +6.5 | +0.3% | 3,007,800 |
| 2018/07/26 | 1,888 | 1,897 | 1,877.5 | 1,896.5 | +32 | +1.7% | 3,861,600 |
| 2018/07/25 | 1,874.5 | 1,886.5 | 1,864.5 | 1,864.5 | -3.5 | -0.2% | 2,886,900 |
| 2018/07/24 | 1,859.5 | 1,877 | 1,853.5 | 1,868 | +29.5 | +1.6% | 4,513,700 |
| 2018/07/23 | 1,800 | 1,844.5 | 1,797 | 1,838.5 | +28.5 | +1.6% | 4,457,800 |
| 2018/07/20 | 1,812.5 | 1,816.5 | 1,794.5 | 1,810 | -7.5 | -0.4% | 4,750,400 |
| 2018/07/19 | 1,832.5 | 1,841 | 1,815.5 | 1,817.5 | -15.5 | -0.8% | 4,035,600 |
| 2018/07/18 | 1,864 | 1,868 | 1,829 | 1,833 | -17.5 | -0.9% | 4,164,700 |
| 2018/07/17 | 1,827 | 1,864.5 | 1,824.5 | 1,850.5 | +32.5 | +1.8% | 5,249,700 |
| 2018/07/13 | 1,813 | 1,825 | 1,806 | 1,818 | +21 | +1.2% | 3,795,800 |
| 2018/07/12 | 1,804 | 1,810 | 1,790.5 | 1,797 | +6 | +0.3% | 3,223,100 |
| 2018/07/11 | 1,810 | 1,810 | 1,773 | 1,791 | -35 | -1.9% | 4,824,400 |
| 2018/07/10 | 1,832.5 | 1,843.5 | 1,822 | 1,826 | +18 | +1% | 4,935,100 |
| 2018/07/09 | 1,757.5 | 1,809 | 1,755.5 | 1,808 | +54.5 | +3.1% | 5,081,700 |
| 2018/07/06 | 1,729.5 | 1,761.5 | 1,722 | 1,753.5 | +41.5 | +2.4% | 5,445,500 |
| 2018/07/05 | 1,731.5 | 1,734.5 | 1,708.5 | 1,712 | -14.5 | -0.8% | 3,179,000 |
| 2018/07/04 | 1,710 | 1,734.5 | 1,706.5 | 1,726.5 | +5.5 | +0.3% | 3,042,600 |
| 2018/07/03 | 1,741 | 1,742.5 | 1,712.5 | 1,721 | -21.5 | -1.2% | 5,555,200 |
| 2018/07/02 | 1,746 | 1,769 | 1,740.5 | 1,742.5 | -9.5 | -0.5% | 4,258,600 |
| 2018/06/29 | 1,750 | 1,757.5 | 1,736 | 1,752 | -9.5 | -0.5% | 5,938,900 |
| 2018/06/28 | 1,756 | 1,765.5 | 1,752 | 1,761.5 | -19 | -1.1% | 3,826,500 |
| 2018/06/27 | 1,786 | 1,788.5 | 1,766.5 | 1,780.5 | -17 | -0.9% | 3,305,700 |
| 2018/06/26 | 1,760 | 1,804 | 1,755 | 1,797.5 | +23 | +1.3% | 4,193,300 |
| 2018/06/25 | 1,790 | 1,794.5 | 1,772 | 1,774.5 | -14 | -0.8% | 2,829,300 |
| 2018/06/22 | 1,790 | 1,796.5 | 1,777 | 1,788.5 | -6.5 | -0.4% | 4,307,600 |
| 2018/06/21 | 1,794 | 1,809 | 1,791.5 | 1,795 | -15.5 | -0.9% | 3,906,700 |
| 2018/06/20 | 1,793 | 1,815.5 | 1,777.5 | 1,810.5 | +21.5 | +1.2% | 4,616,400 |
| 2018/06/19 | 1,829 | 1,831.5 | 1,786 | 1,789 | -53 | -2.9% | 7,396,800 |
| 2018/06/18 | 1,860 | 1,862 | 1,834.5 | 1,842 | -21 | -1.1% | 3,595,000 |
| 2018/06/15 | 1,864 | 1,872 | 1,851.5 | 1,863 | -1 | -0.1% | 4,100,700 |
| 2018/06/14 | 1,881 | 1,881.5 | 1,864 | 1,864 | -25.5 | -1.3% | 3,518,500 |
| 2018/06/13 | 1,863.5 | 1,895 | 1,859 | 1,889.5 | +21.5 | +1.2% | 3,028,200 |
| 2018/06/12 | 1,881.5 | 1,882 | 1,864 | 1,868 | -1 | -0.1% | 2,720,600 |
| 2018/06/11 | 1,864.5 | 1,877 | 1,851.5 | 1,869 | +3 | +0.2% | 2,806,900 |
| 2018/06/08 | 1,886 | 1,894 | 1,865 | 1,866 | -27 | -1.4% | 4,573,700 |
| 2018/06/07 | 1,884 | 1,909 | 1,878 | 1,893 | +31 | +1.7% | 5,805,600 |
| 2018/06/06 | 1,864 | 1,868.5 | 1,847.5 | 1,862 | +20.5 | +1.1% | 4,532,300 |
| 2018/06/05 | 1,850 | 1,852 | 1,831.5 | 1,841.5 | +17.5 | +1% | 3,509,700 |
| 2018/06/04 | 1,827 | 1,840.5 | 1,814.5 | 1,824 | +13 | +0.7% | 4,480,600 |
| 2018/06/01 | 1,816.5 | 1,819 | 1,807 | 1,811 | -15.5 | -0.8% | 5,124,600 |
1501～
1550
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 | 339,000円 | +3.0% | +6.4% | 2.91% | 9.96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 | 192,500円 | +3.7% | -2.8% | 1.74% | 34.83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 | 102,600円 | +9.0% | +8.6% | 3.90% | 10.90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 | 167,800円 | +1.0% | +6.6% | 3.46% | 10.27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 | 372,700円 | +14.2% | -38.7% | 2.82% | 11.25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
