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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 2017/10/18 | 1,931 | 1,946 | 1,930 | 1,934.5 | +4.5 | +0.2% | 4,056,500 |
| 2017/10/17 | 1,939 | 1,950 | 1,921 | 1,930 | +17.5 | +0.9% | 6,147,200 |
| 2017/10/16 | 1,920 | 1,937 | 1,911.5 | 1,912.5 | -3 | -0.2% | 6,651,900 |
| 2017/10/13 | 1,871 | 1,923 | 1,870.5 | 1,915.5 | +48.5 | +2.6% | 9,520,800 |
| 2017/10/12 | 1,839.5 | 1,867.5 | 1,835 | 1,867 | +37.5 | +2% | 6,732,500 |
| 2017/10/11 | 1,834 | 1,835 | 1,825 | 1,829.5 | -4.5 | -0.2% | 2,310,800 |
| 2017/10/10 | 1,829 | 1,834 | 1,820 | 1,834 | +7 | +0.4% | 3,369,400 |
| 2017/10/06 | 1,834 | 1,838 | 1,825.5 | 1,827 | +1.5 | +0.1% | 2,348,000 |
| 2017/10/05 | 1,837.5 | 1,838.5 | 1,820 | 1,825.5 | -11 | -0.6% | 2,926,300 |
| 2017/10/04 | 1,835 | 1,843 | 1,827.5 | 1,836.5 | +11 | +0.6% | 4,720,600 |
| 2017/10/03 | 1,814.5 | 1,828.5 | 1,808 | 1,825.5 | +20 | +1.1% | 4,692,100 |
| 2017/10/02 | 1,817 | 1,818.5 | 1,798 | 1,805.5 | -9 | -0.5% | 3,121,400 |
| 2017/09/29 | 1,805.5 | 1,815.5 | 1,797.5 | 1,814.5 | +1 | +0.1% | 3,718,200 |
| 2017/09/28 | 1,820 | 1,823 | 1,797.5 | 1,813.5 | +9.5 | +0.5% | 3,566,200 |
| 2017/09/27 | 1,802 | 1,810.5 | 1,799 | 1,804 | -14 | -0.8% | 3,704,200 |
| 2017/09/26 | 1,827.5 | 1,829.5 | 1,810 | 1,818 | -20.5 | -1.1% | 5,230,100 |
| 2017/09/25 | 1,847.5 | 1,849 | 1,832 | 1,838.5 | +3 | +0.2% | 3,112,800 |
| 2017/09/22 | 1,829.5 | 1,846 | 1,822 | 1,835.5 | +20.5 | +1.1% | 4,423,200 |
| 2017/09/21 | 1,831 | 1,833.5 | 1,814 | 1,815 | -8.5 | -0.5% | 4,992,000 |
| 2017/09/20 | 1,812 | 1,831.5 | 1,811 | 1,823.5 | +11.5 | +0.6% | 5,549,800 |
| 2017/09/19 | 1,790 | 1,813.5 | 1,788.5 | 1,812 | +47 | +2.7% | 5,678,200 |
| 2017/09/15 | 1,760 | 1,777 | 1,753.5 | 1,765 | -3 | -0.2% | 4,815,100 |
| 2017/09/14 | 1,754.5 | 1,777 | 1,751.5 | 1,768 | +30 | +1.7% | 5,402,900 |
| 2017/09/13 | 1,753.5 | 1,757.5 | 1,738 | 1,738 | -11.5 | -0.7% | 4,532,000 |
| 2017/09/12 | 1,746.5 | 1,762 | 1,743 | 1,749.5 | +35.5 | +2.1% | 4,998,000 |
| 2017/09/11 | 1,725 | 1,737.5 | 1,712.5 | 1,714 | +5.5 | +0.3% | 3,424,400 |
| 2017/09/08 | 1,714 | 1,720 | 1,705.5 | 1,708.5 | -8.5 | -0.5% | 4,185,200 |
| 2017/09/07 | 1,723.5 | 1,737 | 1,714.5 | 1,717 | -0.5 | ±0% | 3,974,300 |
| 2017/09/06 | 1,710 | 1,722.5 | 1,706 | 1,717.5 | -19 | -1.1% | 4,825,000 |
| 2017/09/05 | 1,746 | 1,747 | 1,733.5 | 1,736.5 | -11.5 | -0.7% | 3,604,500 |
| 2017/09/04 | 1,752 | 1,756.5 | 1,741 | 1,748 | -10.5 | -0.6% | 3,252,100 |
| 2017/09/01 | 1,773 | 1,773.5 | 1,752 | 1,758.5 | -1 | -0.1% | 3,273,200 |
| 2017/08/31 | 1,765 | 1,769 | 1,757.5 | 1,759.5 | +4 | +0.2% | 3,246,800 |
| 2017/08/30 | 1,756 | 1,764.5 | 1,751 | 1,755.5 | +8 | +0.5% | 3,449,800 |
| 2017/08/29 | 1,745.5 | 1,753.5 | 1,741 | 1,747.5 | -13 | -0.7% | 4,876,700 |
| 2017/08/28 | 1,761.5 | 1,774.5 | 1,756.5 | 1,760.5 | +8.5 | +0.5% | 3,698,500 |
| 2017/08/25 | 1,755 | 1,762 | 1,749 | 1,752 | +9 | +0.5% | 2,835,800 |
| 2017/08/24 | 1,757 | 1,758.5 | 1,743 | 1,743 | -16 | -0.9% | 2,921,000 |
1851～
1900
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
