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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 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 |
| 2019/01/10 | 1,643 | 1,676 | 1,640 | 1,668 | +8.5 | +0.5% | 3,664,800 |
| 2019/01/09 | 1,670 | 1,689 | 1,656.5 | 1,659.5 | +3 | +0.2% | 4,051,900 |
| 2019/01/08 | 1,644 | 1,671.5 | 1,643.5 | 1,656.5 | +15 | +0.9% | 3,979,800 |
| 2019/01/07 | 1,650.5 | 1,658.5 | 1,628.5 | 1,641.5 | +41 | +2.6% | 4,636,600 |
| 2019/01/04 | 1,574 | 1,603 | 1,571.5 | 1,600.5 | -5 | -0.3% | 5,427,000 |
| 2018/12/28 | 1,576.5 | 1,611.5 | 1,572 | 1,605.5 | +3 | +0.2% | 3,812,100 |
| 2018/12/27 | 1,615.5 | 1,615.5 | 1,591 | 1,602.5 | +63.5 | +4.1% | 5,876,200 |
| 2018/12/26 | 1,534.5 | 1,556 | 1,517 | 1,539 | +20.5 | +1.4% | 4,899,700 |
| 2018/12/25 | 1,500 | 1,521.5 | 1,491 | 1,518.5 | -27 | -1.7% | 7,008,700 |
| 2018/12/21 | 1,597 | 1,597 | 1,539 | 1,545.5 | -68.5 | -4.2% | 9,833,900 |
| 2018/12/20 | 1,650 | 1,654 | 1,609 | 1,614 | -45 | -2.7% | 5,780,900 |
| 2018/12/19 | 1,669 | 1,671 | 1,650.5 | 1,659 | -25 | -1.5% | 6,186,800 |
| 2018/12/18 | 1,700 | 1,701 | 1,683 | 1,684 | -41.5 | -2.4% | 6,271,300 |
| 2018/12/17 | 1,728 | 1,742 | 1,722 | 1,725.5 | -6 | -0.3% | 3,227,800 |
| 2018/12/14 | 1,730.5 | 1,737.5 | 1,720.5 | 1,731.5 | -13 | -0.7% | 6,349,100 |
| 2018/12/13 | 1,743 | 1,754.5 | 1,734 | 1,744.5 | +12 | +0.7% | 4,185,200 |
| 2018/12/12 | 1,725 | 1,744.5 | 1,721.5 | 1,732.5 | +6.5 | +0.4% | 4,963,600 |
| 2018/12/11 | 1,725 | 1,734.5 | 1,712 | 1,726 | -13.5 | -0.8% | 4,326,800 |
1501～
1550
件表示中 / 3685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 | 277,400円 | +3.0% | +6.4% | 3.55% | 8.11倍 | 0.81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 | 152,700円 | +6.0% | +3.0% | 2.98% | 26.26倍 | 4.83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 | 99,100円 | +9.0% | +8.6% | 4.04% | 10.54倍 | 0.82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 | 147,100円 | -1.1% | +6.6% | 3.94% | 8.97倍 | 0.70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 |
| アコム | 39,500円 | +7.8% | -32.1% | 3.54% | 19.28倍 | 0.95倍 |
|
ＭＵＦＧ子会社。消費者ローン専業最大手の一角。ローン、信用保証、東南アジア事業の３本柱 |
市場注目の銘柄
チャート関連のコラム
