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 |
|---|---|---|---|---|---|---|---|
| 2017/12/29 | 1,905.5 | 1,911 | 1,901.5 | 1,904.5 | ±0 | ±0% | 2,044,400 |
| 2017/12/28 | 1,923 | 1,923 | 1,900.5 | 1,904.5 | -13.5 | -0.7% | 2,278,400 |
| 2017/12/27 | 1,923 | 1,927.5 | 1,914 | 1,918 | +4.5 | +0.2% | 2,065,100 |
| 2017/12/26 | 1,926 | 1,929 | 1,910.5 | 1,913.5 | -16 | -0.8% | 2,342,900 |
| 2017/12/25 | 1,940 | 1,941.5 | 1,926.5 | 1,929.5 | -4.5 | -0.2% | 1,457,200 |
| 2017/12/22 | 1,920 | 1,937 | 1,916 | 1,934 | +15.5 | +0.8% | 3,234,700 |
| 2017/12/21 | 1,923 | 1,924.5 | 1,906 | 1,918.5 | -5 | -0.3% | 2,675,300 |
| 2017/12/20 | 1,916.5 | 1,928.5 | 1,909 | 1,923.5 | -1.5 | -0.1% | 3,149,900 |
| 2017/12/19 | 1,904 | 1,927 | 1,898 | 1,925 | +21 | +1.1% | 4,294,500 |
| 2017/12/18 | 1,891 | 1,912 | 1,889.5 | 1,904 | +28.5 | +1.5% | 4,045,800 |
| 2017/12/15 | 1,890 | 1,890.5 | 1,873 | 1,875.5 | -31 | -1.6% | 5,302,600 |
| 2017/12/14 | 1,916 | 1,917 | 1,901 | 1,906.5 | -12 | -0.6% | 3,847,000 |
| 2017/12/13 | 1,921.5 | 1,924.5 | 1,906 | 1,918.5 | +2.5 | +0.1% | 4,148,800 |
| 2017/12/12 | 1,909.5 | 1,924 | 1,904.5 | 1,916 | +15 | +0.8% | 4,853,300 |
| 2017/12/11 | 1,900 | 1,906.5 | 1,885.5 | 1,901 | +6.5 | +0.3% | 2,826,400 |
| 2017/12/08 | 1,868.5 | 1,897.5 | 1,860 | 1,894.5 | +27.5 | +1.5% | 7,674,400 |
| 2017/12/07 | 1,872 | 1,877 | 1,866 | 1,867 | -0.5 | ±0% | 4,574,600 |
| 2017/12/06 | 1,900 | 1,900.5 | 1,864.5 | 1,867.5 | -43.5 | -2.3% | 4,648,600 |
| 2017/12/05 | 1,903 | 1,914 | 1,898 | 1,911 | +3.5 | +0.2% | 4,464,700 |
| 2017/12/04 | 1,939 | 1,940.5 | 1,901.5 | 1,907.5 | -27.5 | -1.4% | 4,370,900 |
| 2017/12/01 | 1,957.5 | 1,959 | 1,930.5 | 1,935 | +1 | +0.1% | 6,296,400 |
| 2017/11/30 | 1,935.5 | 1,936 | 1,915 | 1,934 | +25 | +1.3% | 9,311,600 |
| 2017/11/29 | 1,877 | 1,912.5 | 1,876.5 | 1,909 | +47.5 | +2.6% | 5,669,600 |
| 2017/11/28 | 1,860.5 | 1,883 | 1,860 | 1,861.5 | -3.5 | -0.2% | 3,478,400 |
| 2017/11/27 | 1,864.5 | 1,884 | 1,864 | 1,865 | +4.5 | +0.2% | 3,849,400 |
| 2017/11/24 | 1,852 | 1,869.5 | 1,848.5 | 1,860.5 | -8.5 | -0.5% | 3,126,200 |
| 2017/11/22 | 1,870 | 1,880.5 | 1,865.5 | 1,869 | +10 | +0.5% | 3,993,400 |
| 2017/11/21 | 1,880 | 1,881.5 | 1,857.5 | 1,859 | +2.5 | +0.1% | 4,918,800 |
| 2017/11/20 | 1,857.5 | 1,863 | 1,846.5 | 1,856.5 | -12.5 | -0.7% | 4,579,300 |
| 2017/11/17 | 1,896.5 | 1,898.5 | 1,865 | 1,869 | -4.5 | -0.2% | 4,871,300 |
| 2017/11/16 | 1,874.5 | 1,885.5 | 1,862 | 1,873.5 | -4 | -0.2% | 5,866,900 |
| 2017/11/15 | 1,920 | 1,923.5 | 1,869 | 1,877.5 | -60.5 | -3.1% | 7,628,300 |
| 2017/11/14 | 1,946.5 | 1,952.5 | 1,928.5 | 1,938 | +2.5 | +0.1% | 4,210,900 |
| 2017/11/13 | 1,969.5 | 1,972.5 | 1,934 | 1,935.5 | -41 | -2.1% | 4,686,200 |
| 2017/11/10 | 1,987.5 | 2,004.5 | 1,976 | 1,976.5 | -30 | -1.5% | 5,922,300 |
| 2017/11/09 | 2,006.5 | 2,030.5 | 1,982.5 | 2,006.5 | +22.5 | +1.1% | 8,436,000 |
| 2017/11/08 | 2,001.5 | 2,008 | 1,980 | 1,984 | -17 | -0.8% | 4,945,200 |
| 2017/11/07 | 1,990 | 2,001.5 | 1,973.5 | 2,001 | +1.5 | +0.1% | 6,495,200 |
| 2017/11/06 | 2,011 | 2,016.5 | 1,989 | 1,999.5 | -40 | -2% | 8,087,400 |
| 2017/11/02 | 2,014 | 2,050.5 | 2,013.5 | 2,039.5 | +38.5 | +1.9% | 7,370,800 |
| 2017/11/01 | 1,949 | 2,006 | 1,943.5 | 2,001 | +62.5 | +3.2% | 8,613,200 |
| 2017/10/31 | 1,949 | 1,952.5 | 1,918.5 | 1,938.5 | +3.5 | +0.2% | 6,720,300 |
| 2017/10/30 | 1,930 | 1,939 | 1,917.5 | 1,935 | +12.5 | +0.7% | 7,654,100 |
| 2017/10/27 | 1,935 | 1,935.5 | 1,913.5 | 1,922.5 | -0.5 | ±0% | 5,209,600 |
| 2017/10/26 | 1,930 | 1,930.5 | 1,917.5 | 1,923 | -10 | -0.5% | 3,094,400 |
| 2017/10/25 | 1,940 | 1,942.5 | 1,927.5 | 1,933 | +13 | +0.7% | 5,238,000 |
| 2017/10/24 | 1,922 | 1,926.5 | 1,913 | 1,920 | -8.5 | -0.4% | 3,997,100 |
| 2017/10/23 | 1,944 | 1,949 | 1,926.5 | 1,928.5 | +14 | +0.7% | 4,136,600 |
| 2017/10/20 | 1,920 | 1,933 | 1,912.5 | 1,914.5 | -11.5 | -0.6% | 3,698,100 |
| 2017/10/19 | 1,950.5 | 1,951 | 1,920.5 | 1,926 | -8.5 | -0.4% | 5,335,200 |
1651～
1700
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 | 340,400円 | +3.0% | +6.4% | 2.90% | 10.00倍 | 0.99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 | 191,400円 | +3.7% | -2.8% | 1.75% | 34.63倍 | 6.07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 | 102,700円 | +9.0% | +8.6% | 3.89% | 10.91倍 | 0.88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 | 167,200円 | +1.0% | +6.6% | 3.47% | 10.23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 | 359,900円 | +14.2% | -38.7% | 2.92% | 10.86倍 | 0.80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
