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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 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 |
| 2018/03/16 | 1,901 | 1,907 | 1,878 | 1,878 | -10.5 | -0.6% | 5,329,900 |
| 2018/03/15 | 1,880 | 1,894 | 1,868.5 | 1,888.5 | -1.5 | -0.1% | 2,709,200 |
| 2018/03/14 | 1,889 | 1,899 | 1,884.5 | 1,890 | -6 | -0.3% | 3,185,400 |
| 2018/03/13 | 1,860 | 1,897.5 | 1,860 | 1,896 | +16 | +0.9% | 3,947,200 |
| 2018/03/12 | 1,849.5 | 1,882.5 | 1,849.5 | 1,880 | +60.5 | +3.3% | 4,861,900 |
| 2018/03/09 | 1,838.5 | 1,854.5 | 1,817.5 | 1,819.5 | -9.5 | -0.5% | 7,335,600 |
| 2018/03/08 | 1,858 | 1,864.5 | 1,824 | 1,829 | -14 | -0.8% | 4,814,800 |
| 2018/03/07 | 1,835.5 | 1,865.5 | 1,828 | 1,843 | -3 | -0.2% | 4,134,300 |
| 2018/03/06 | 1,874 | 1,877 | 1,845 | 1,846 | +12 | +0.7% | 3,784,200 |
| 2018/03/05 | 1,837.5 | 1,844.5 | 1,824 | 1,834 | -20.5 | -1.1% | 4,747,400 |
| 2018/03/02 | 1,850 | 1,863 | 1,838.5 | 1,854.5 | -31 | -1.6% | 6,065,700 |
| 2018/03/01 | 1,881.5 | 1,895 | 1,880.5 | 1,885.5 | -24.5 | -1.3% | 5,335,500 |
| 2018/02/28 | 1,965 | 1,968 | 1,910 | 1,910 | -54 | -2.7% | 7,470,500 |
| 2018/02/27 | 1,971.5 | 1,983 | 1,956 | 1,964 | +22.5 | +1.2% | 4,928,400 |
| 2018/02/26 | 1,956 | 1,969 | 1,932.5 | 1,941.5 | +6 | +0.3% | 3,642,500 |
| 2018/02/23 | 1,902 | 1,937 | 1,901.5 | 1,935.5 | +40 | +2.1% | 5,073,800 |
| 2018/02/22 | 1,905 | 1,913 | 1,885.5 | 1,895.5 | -24 | -1.3% | 5,287,700 |
| 2018/02/21 | 1,917.5 | 1,926 | 1,903 | 1,919.5 | +5.5 | +0.3% | 4,825,600 |
| 2018/02/20 | 1,925 | 1,925.5 | 1,894.5 | 1,914 | -19 | -1% | 4,643,800 |
| 2018/02/19 | 1,894.5 | 1,934 | 1,893.5 | 1,933 | +65 | +3.5% | 5,483,100 |
| 2018/02/16 | 1,850 | 1,869.5 | 1,841.5 | 1,868 | +24.5 | +1.3% | 5,132,900 |
| 2018/02/15 | 1,849.5 | 1,859 | 1,834.5 | 1,843.5 | +25 | +1.4% | 4,400,800 |
| 2018/02/14 | 1,851 | 1,862 | 1,810.5 | 1,818.5 | -29 | -1.6% | 7,885,800 |
| 2018/02/13 | 1,900 | 1,903.5 | 1,846.5 | 1,847.5 | -27 | -1.4% | 8,360,000 |
| 2018/02/09 | 1,862 | 1,877.5 | 1,839 | 1,874.5 | -57.5 | -3% | 7,306,500 |
| 2018/02/08 | 1,928 | 1,942.5 | 1,921 | 1,932 | +24 | +1.3% | 5,490,100 |
| 2018/02/07 | 1,981 | 1,983.5 | 1,907.5 | 1,908 | -13 | -0.7% | 7,931,200 |
| 2018/02/06 | 1,922 | 1,933 | 1,882.5 | 1,921 | -85 | -4.2% | 11,836,300 |
| 2018/02/05 | 2,000.5 | 2,022 | 1,997.5 | 2,006 | -42.5 | -2.1% | 6,015,500 |
| 2018/02/02 | 2,066.5 | 2,069.5 | 2,036 | 2,048.5 | -6.5 | -0.3% | 4,126,800 |
| 2018/02/01 | 2,028.5 | 2,064 | 2,015 | 2,055 | +20 | +1% | 6,322,200 |
| 2018/01/31 | 2,064 | 2,080.5 | 2,032 | 2,035 | -82 | -3.9% | 8,126,600 |
| 2018/01/30 | 2,170 | 2,170 | 2,112 | 2,117 | -55 | -2.5% | 5,621,000 |
| 2018/01/29 | 2,171 | 2,195.5 | 2,170.5 | 2,172 | +9 | +0.4% | 3,802,700 |
| 2018/01/26 | 2,170.5 | 2,186 | 2,152 | 2,163 | -3 | -0.1% | 4,407,300 |
| 2018/01/25 | 2,155 | 2,182.5 | 2,155 | 2,166 | -5 | -0.2% | 4,522,400 |
| 2018/01/24 | 2,200.5 | 2,216.5 | 2,166.5 | 2,171 | -39 | -1.8% | 4,945,600 |
| 2018/01/23 | 2,180 | 2,211.5 | 2,179.5 | 2,210 | +38.5 | +1.8% | 5,323,800 |
| 2018/01/22 | 2,140 | 2,171.5 | 2,138.5 | 2,171.5 | +52 | +2.5% | 6,133,600 |
| 2018/01/19 | 2,110 | 2,123.5 | 2,103.5 | 2,119.5 | +19.5 | +0.9% | 3,797,500 |
| 2018/01/18 | 2,142.5 | 2,144 | 2,097 | 2,100 | -14 | -0.7% | 5,021,800 |
| 2018/01/17 | 2,104.5 | 2,121.5 | 2,100.5 | 2,114 | +1.5 | +0.1% | 4,475,400 |
| 2018/01/16 | 2,112 | 2,117 | 2,089.5 | 2,112.5 | +1 | ±0% | 3,601,500 |
| 2018/01/15 | 2,144 | 2,149.5 | 2,110 | 2,111.5 | +5.5 | +0.3% | 4,595,800 |
| 2018/01/12 | 2,088 | 2,116.5 | 2,083 | 2,106 | +40.5 | +2% | 7,230,900 |
| 2018/01/11 | 2,050 | 2,065.5 | 2,045 | 2,065.5 | +13.5 | +0.7% | 5,535,800 |
| 2018/01/10 | 2,018 | 2,055 | 2,010 | 2,052 | +37.5 | +1.9% | 6,109,800 |
| 2018/01/09 | 2,030 | 2,031.5 | 2,005.5 | 2,014.5 | +9.5 | +0.5% | 4,846,600 |
1801～
1850
件表示中 / 3755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 | 343,300円 | +5.1% | +21.3% | 3.50% | 10.23倍 | 0.95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 |
| 三菱ＨＣキャ | 112,800円 | +5.2% | +8.5% | 3.99% | 10.12倍 | 0.90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 |
| ＪＰＸ | 150,400円 | -0.8% | -8.6% | 2.86% | 27.86倍 | 4.54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） |
| 東センチュリー | 177,300円 | +1.6% | +8.9% | 3.84% | 9.30倍 | 0.84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 | 389,300円 | +13.3% | +3.5% | 3.34% | 8.46倍 | 0.81倍 |
|
独立系カード大手。ファイナンス、不動産、リース、エンタメも展開。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
