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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 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 |
| 2018/01/05 | 1,982.5 | 2,006.5 | 1,978.5 | 2,005 | +28 | +1.4% | 5,007,900 |
| 2018/01/04 | 1,941 | 1,977 | 1,931.5 | 1,977 | +72.5 | +3.8% | 6,009,200 |
| 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 |
1801～
1850
件表示中 / 3715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 | 306,300円 | +5.1% | +21.3% | 3.92% | 9.16倍 | 0.85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 | 157,000円 | -0.8% | -8.6% | 2.74% | 29.27倍 | 4.77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 | 105,600円 | +5.2% | +8.5% | 4.26% | 9.48倍 | 0.85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 | 158,000円 | +1.6% | +8.9% | 4.30% | 8.29倍 | 0.75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 | 412,200円 | +13.3% | +3.5% | 3.15% | 9.00倍 | 0.86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
