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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/05/31 | 1,832.5 | 1,837.5 | 1,822 | 1,826.5 | +5.5 | +0.3% | 5,125,100 |
| 2018/05/30 | 1,821 | 1,830 | 1,807 | 1,821 | -33.5 | -1.8% | 4,510,300 |
| 2018/05/29 | 1,871 | 1,875.5 | 1,851 | 1,854.5 | -30 | -1.6% | 2,868,600 |
| 2018/05/28 | 1,885 | 1,888.5 | 1,871 | 1,884.5 | +6.5 | +0.3% | 1,858,300 |
| 2018/05/25 | 1,881.5 | 1,886 | 1,861.5 | 1,878 | -18 | -0.9% | 4,061,700 |
| 2018/05/24 | 1,925 | 1,925.5 | 1,894 | 1,896 | -40 | -2.1% | 4,503,600 |
| 2018/05/23 | 1,931 | 1,952.5 | 1,926 | 1,936 | -5 | -0.3% | 3,447,600 |
| 2018/05/22 | 1,960 | 1,963 | 1,940 | 1,941 | -23 | -1.2% | 2,699,700 |
| 2018/05/21 | 1,985 | 1,986 | 1,962 | 1,964 | -16.5 | -0.8% | 2,590,800 |
| 2018/05/18 | 1,983 | 1,984 | 1,967 | 1,980.5 | +5 | +0.3% | 2,823,400 |
| 2018/05/17 | 1,972.5 | 1,977 | 1,956.5 | 1,975.5 | +25.5 | +1.3% | 3,221,400 |
| 2018/05/16 | 1,964.5 | 1,978 | 1,948.5 | 1,950 | -20.5 | -1% | 3,503,300 |
| 2018/05/15 | 1,990 | 1,992.5 | 1,965.5 | 1,970.5 | -2 | -0.1% | 3,461,200 |
| 2018/05/14 | 1,958 | 1,977 | 1,954 | 1,972.5 | +1 | +0.1% | 2,695,100 |
| 2018/05/11 | 1,959 | 1,974 | 1,946.5 | 1,971.5 | +21 | +1.1% | 4,790,100 |
| 2018/05/10 | 1,941.5 | 1,951 | 1,902 | 1,950.5 | -31 | -1.6% | 7,930,900 |
| 2018/05/09 | 1,982.5 | 1,986 | 1,958 | 1,981.5 | -27 | -1.3% | 5,099,600 |
1551～
1600
件表示中 / 3586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 | 330,300円 | +3.0% | +6.4% | 2.99% | 9.68倍 | 0.97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 | 179,300円 | +4.0% | -1.6% | 1.87% | 32.16倍 | 5.67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 | 101,200円 | +9.0% | +8.6% | 3.95% | 10.76倍 | 0.84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 | 149,400円 | -1.1% | +6.6% | 3.88% | 9.11倍 | 0.71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 | 368,000円 | +15.0% | -38.7% | 2.85% | 10.43倍 | 0.84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
