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 |
|---|---|---|---|---|---|---|---|
| 2017/03/10 | 1,745.5 | 1,751 | 1,737 | 1,745 | +10 | +0.6% | 7,543,500 |
| 2017/03/09 | 1,753 | 1,754 | 1,734 | 1,735 | -4 | -0.2% | 4,325,300 |
| 2017/03/08 | 1,749 | 1,750.5 | 1,738 | 1,739 | -14.5 | -0.8% | 3,620,300 |
| 2017/03/07 | 1,754.5 | 1,762.5 | 1,748.5 | 1,753.5 | -3.5 | -0.2% | 4,310,100 |
| 2017/03/06 | 1,758 | 1,767 | 1,753.5 | 1,757 | -1.5 | -0.1% | 2,616,100 |
| 2017/03/03 | 1,770.5 | 1,774.5 | 1,749 | 1,758.5 | -16 | -0.9% | 5,476,000 |
| 2017/03/02 | 1,783 | 1,798 | 1,773 | 1,774.5 | +22.5 | +1.3% | 7,691,600 |
| 2017/03/01 | 1,757.5 | 1,764 | 1,732 | 1,752 | +4.5 | +0.3% | 6,003,800 |
| 2017/02/28 | 1,750 | 1,771.5 | 1,747 | 1,747.5 | +5 | +0.3% | 4,971,300 |
| 2017/02/27 | 1,745.5 | 1,756.5 | 1,736.5 | 1,742.5 | -19.5 | -1.1% | 5,630,500 |
| 2017/02/24 | 1,755 | 1,776 | 1,755 | 1,762 | -2 | -0.1% | 3,939,100 |
| 2017/02/23 | 1,768.5 | 1,768.5 | 1,750 | 1,764 | -0.5 | ±0% | 4,448,500 |
| 2017/02/22 | 1,778 | 1,779.5 | 1,758 | 1,764.5 | -2.5 | -0.1% | 4,489,800 |
| 2017/02/21 | 1,763 | 1,772.5 | 1,755.5 | 1,767 | +5 | +0.3% | 3,370,500 |
| 2017/02/20 | 1,764 | 1,764.5 | 1,751 | 1,762 | +1 | +0.1% | 5,637,300 |
| 2017/02/17 | 1,744.5 | 1,761.5 | 1,742.5 | 1,761 | +18.5 | +1.1% | 7,941,400 |
| 2017/02/16 | 1,747 | 1,748 | 1,729.5 | 1,742.5 | ±0 | ±0% | 5,257,700 |
| 2017/02/15 | 1,750 | 1,750.5 | 1,740.5 | 1,742.5 | +11 | +0.6% | 4,827,000 |
| 2017/02/14 | 1,751.5 | 1,753 | 1,729.5 | 1,731.5 | -13 | -0.7% | 5,478,700 |
| 2017/02/13 | 1,749 | 1,753.5 | 1,742.5 | 1,744.5 | +8 | +0.5% | 5,367,800 |
| 2017/02/10 | 1,729.5 | 1,747 | 1,721 | 1,736.5 | +31.5 | +1.8% | 6,013,600 |
| 2017/02/09 | 1,707.5 | 1,713 | 1,697.5 | 1,705 | -3.5 | -0.2% | 4,331,600 |
| 2017/02/08 | 1,714 | 1,717.5 | 1,698 | 1,708.5 | +1 | +0.1% | 4,759,200 |
| 2017/02/07 | 1,673 | 1,715.5 | 1,672 | 1,707.5 | +18 | +1.1% | 5,722,200 |
| 2017/02/06 | 1,713.5 | 1,714.5 | 1,685 | 1,689.5 | -1 | -0.1% | 5,966,300 |
| 2017/02/03 | 1,709 | 1,716.5 | 1,689 | 1,690.5 | -18.5 | -1.1% | 8,074,300 |
| 2017/02/02 | 1,722 | 1,722 | 1,703 | 1,709 | -13 | -0.8% | 6,475,900 |
| 2017/02/01 | 1,710.5 | 1,726 | 1,697 | 1,722 | +15 | +0.9% | 7,031,700 |
| 2017/01/31 | 1,702 | 1,728 | 1,696 | 1,707 | -12 | -0.7% | 6,697,600 |
| 2017/01/30 | 1,730 | 1,730.5 | 1,713 | 1,719 | -9.5 | -0.5% | 7,454,600 |
| 2017/01/27 | 1,753 | 1,753 | 1,710.5 | 1,728.5 | -21.5 | -1.2% | 13,225,200 |
| 2017/01/26 | 1,751.5 | 1,763 | 1,733.5 | 1,750 | +15.5 | +0.9% | 10,596,500 |
| 2017/01/25 | 1,776.5 | 1,781 | 1,731.5 | 1,734.5 | -14.5 | -0.8% | 9,602,200 |
| 2017/01/24 | 1,766 | 1,769.5 | 1,742 | 1,749 | -34 | -1.9% | 7,798,800 |
| 2017/01/23 | 1,806 | 1,808 | 1,783 | 1,783 | -62 | -3.4% | 6,897,500 |
| 2017/01/20 | 1,835 | 1,851.5 | 1,824.5 | 1,845 | +12 | +0.7% | 3,526,700 |
| 2017/01/19 | 1,832 | 1,844 | 1,827.5 | 1,833 | +7 | +0.4% | 4,227,800 |
| 2017/01/18 | 1,817.5 | 1,831 | 1,785.5 | 1,826 | +22 | +1.2% | 4,417,800 |
| 2017/01/17 | 1,833 | 1,836 | 1,796.5 | 1,804 | -24.5 | -1.3% | 4,575,100 |
| 2017/01/16 | 1,870 | 1,873 | 1,826.5 | 1,828.5 | -31 | -1.7% | 3,746,200 |
| 2017/01/13 | 1,836.5 | 1,863 | 1,825.5 | 1,859.5 | +31.5 | +1.7% | 4,483,800 |
| 2017/01/12 | 1,826 | 1,839.5 | 1,814 | 1,828 | -17 | -0.9% | 4,317,700 |
| 2017/01/11 | 1,845.5 | 1,846.5 | 1,830 | 1,845 | +3 | +0.2% | 4,227,200 |
| 2017/01/10 | 1,850 | 1,857.5 | 1,837.5 | 1,842 | -31 | -1.7% | 5,602,700 |
| 2017/01/06 | 1,860 | 1,875.5 | 1,856.5 | 1,873 | -20.5 | -1.1% | 4,066,100 |
| 2017/01/05 | 1,930.5 | 1,940 | 1,885 | 1,893.5 | -4.5 | -0.2% | 5,452,800 |
| 2017/01/04 | 1,845 | 1,904 | 1,830 | 1,898 | +74 | +4.1% | 8,082,700 |
| 2016/12/30 | 1,820 | 1,830.5 | 1,812 | 1,824 | -19 | -1% | 4,349,700 |
| 2016/12/29 | 1,839.5 | 1,844.5 | 1,821 | 1,843 | -6 | -0.3% | 6,788,900 |
| 2016/12/28 | 1,850.5 | 1,867 | 1,848 | 1,849 | -1.5 | -0.1% | 4,525,200 |
1851～
1900
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 | 334,800円 | +3.0% | +6.4% | 2.95% | 9.84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 | 187,700円 | +3.7% | -2.8% | 1.78% | 33.96倍 | 5.95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 | 102,000円 | +9.0% | +8.6% | 3.92% | 10.83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 | 164,900円 | +1.0% | +6.6% | 3.52% | 10.09倍 | 0.93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
