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 |
|---|---|---|---|---|---|---|---|
| 2018/05/31 | 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 |
| 2018/05/08 | 1,988 | 2,043 | 1,986.5 | 2,008.5 | +19 | +1% | 5,327,900 |
| 2018/05/07 | 1,995 | 1,997.5 | 1,967.5 | 1,989.5 | +10 | +0.5% | 3,671,700 |
| 2018/05/02 | 1,949.5 | 1,991 | 1,945 | 1,979.5 | +54.5 | +2.8% | 6,697,300 |
| 2018/05/01 | 1,921 | 1,925.5 | 1,908 | 1,925 | +1 | +0.1% | 2,807,400 |
| 2018/04/27 | 1,917 | 1,925 | 1,906.5 | 1,924 | +7 | +0.4% | 4,271,900 |
| 2018/04/26 | 1,928.5 | 1,929 | 1,907.5 | 1,917 | +3 | +0.2% | 3,239,800 |
| 2018/04/25 | 1,910 | 1,919.5 | 1,903 | 1,914 | -8 | -0.4% | 2,772,900 |
| 2018/04/24 | 1,911 | 1,924 | 1,903 | 1,922 | +25.5 | +1.3% | 2,910,700 |
| 2018/04/23 | 1,902.5 | 1,911 | 1,892.5 | 1,896.5 | +2.5 | +0.1% | 2,451,600 |
| 2018/04/20 | 1,903.5 | 1,906.5 | 1,883.5 | 1,894 | +3 | +0.2% | 2,932,100 |
| 2018/04/19 | 1,887 | 1,906.5 | 1,881.5 | 1,891 | +21 | +1.1% | 4,439,900 |
| 2018/04/18 | 1,853 | 1,873.5 | 1,847 | 1,870 | +19.5 | +1.1% | 4,191,700 |
| 2018/04/17 | 1,862 | 1,869 | 1,843 | 1,850.5 | -16.5 | -0.9% | 3,263,900 |
| 2018/04/16 | 1,850 | 1,871 | 1,846 | 1,867 | +4.5 | +0.2% | 3,273,600 |
| 2018/04/13 | 1,848 | 1,873 | 1,847 | 1,862.5 | +17.5 | +0.9% | 2,821,900 |
| 2018/04/12 | 1,860 | 1,875 | 1,843 | 1,845 | -18 | -1% | 3,344,500 |
| 2018/04/11 | 1,878 | 1,879 | 1,859.5 | 1,863 | -5 | -0.3% | 3,638,900 |
| 2018/04/10 | 1,842.5 | 1,878 | 1,838.5 | 1,868 | +18 | +1% | 3,135,800 |
| 2018/04/09 | 1,850 | 1,861.5 | 1,846.5 | 1,850 | -2 | -0.1% | 2,584,800 |
| 2018/04/06 | 1,866 | 1,880 | 1,852 | 1,852 | -9 | -0.5% | 3,511,900 |
| 2018/04/05 | 1,853.5 | 1,869 | 1,841.5 | 1,861 | +13.5 | +0.7% | 4,008,700 |
| 2018/04/04 | 1,861 | 1,867.5 | 1,837.5 | 1,847.5 | +13 | +0.7% | 4,432,900 |
| 2018/04/03 | 1,832.5 | 1,838 | 1,813.5 | 1,834.5 | -24 | -1.3% | 4,380,900 |
| 2018/04/02 | 1,872 | 1,885 | 1,858.5 | 1,858.5 | -18 | -1% | 2,247,700 |
| 2018/03/30 | 1,895 | 1,897.5 | 1,867.5 | 1,876.5 | -2 | -0.1% | 3,727,500 |
| 2018/03/29 | 1,878.5 | 1,893 | 1,856.5 | 1,878.5 | +15.5 | +0.8% | 3,942,500 |
| 2018/03/28 | 1,841.5 | 1,864 | 1,823 | 1,863 | -29.5 | -1.6% | 5,827,900 |
| 2018/03/27 | 1,856 | 1,893 | 1,853 | 1,892.5 | +58.5 | +3.2% | 6,301,700 |
| 2018/03/26 | 1,811.5 | 1,835 | 1,803.5 | 1,834 | +3.5 | +0.2% | 6,004,400 |
| 2018/03/23 | 1,850 | 1,860 | 1,823.5 | 1,830.5 | -83.5 | -4.4% | 7,857,200 |
| 2018/03/22 | 1,880 | 1,917 | 1,874.5 | 1,914 | +34.5 | +1.8% | 6,358,300 |
| 2018/03/20 | 1,862 | 1,884 | 1,855.5 | 1,879.5 | +7 | +0.4% | 2,882,100 |
| 2018/03/19 | 1,880 | 1,896 | 1,870.5 | 1,872.5 | -5.5 | -0.3% | 3,742,900 |
1551～
1600
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 | 339,200円 | +3.0% | +6.4% | 2.91% | 9.97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 | 167,500円 | +1.0% | +6.6% | 3.46% | 10.25倍 | 0.94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 | 372,400円 | +14.2% | -38.7% | 2.82% | 11.24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
