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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,781 | 1,781 | 1,756.5 | 1,759 | -2 | -0.1% | 2,813,300 |
| 2017/08/22 | 1,766 | 1,771 | 1,758 | 1,761 | -5.5 | -0.3% | 2,331,100 |
| 2017/08/21 | 1,781.5 | 1,781.5 | 1,765.5 | 1,766.5 | -2.5 | -0.1% | 2,366,300 |
| 2017/08/18 | 1,765 | 1,772 | 1,754 | 1,769 | -17.5 | -1% | 4,118,000 |
| 2017/08/17 | 1,792 | 1,793.5 | 1,783.5 | 1,786.5 | -5.5 | -0.3% | 2,103,900 |
| 2017/08/16 | 1,803.5 | 1,807 | 1,790 | 1,792 | -9.5 | -0.5% | 2,231,400 |
| 2017/08/15 | 1,799 | 1,813.5 | 1,790 | 1,801.5 | +9.5 | +0.5% | 3,896,400 |
| 2017/08/14 | 1,800 | 1,810 | 1,785.5 | 1,792 | -20 | -1.1% | 4,091,900 |
| 2017/08/10 | 1,819.5 | 1,827.5 | 1,803 | 1,812 | -6 | -0.3% | 3,218,000 |
| 2017/08/09 | 1,823 | 1,830.5 | 1,806 | 1,818 | -7.5 | -0.4% | 4,196,500 |
| 2017/08/08 | 1,840 | 1,848 | 1,821 | 1,825.5 | -16 | -0.9% | 3,228,100 |
| 2017/08/07 | 1,853 | 1,857 | 1,841 | 1,841.5 | +3 | +0.2% | 3,080,400 |
| 2017/08/04 | 1,834.5 | 1,846.5 | 1,828 | 1,838.5 | -12.5 | -0.7% | 4,942,600 |
| 2017/08/03 | 1,845.5 | 1,869 | 1,844 | 1,851 | +14.5 | +0.8% | 6,768,100 |
| 2017/08/02 | 1,840 | 1,848 | 1,831 | 1,836.5 | +26 | +1.4% | 8,259,600 |
| 2017/08/01 | 1,804 | 1,817.5 | 1,794 | 1,810.5 | +59 | +3.4% | 9,587,000 |
| 2017/07/31 | 1,747.5 | 1,761.5 | 1,739 | 1,751.5 | +4 | +0.2% | 4,077,200 |
| 2017/07/28 | 1,753 | 1,754.5 | 1,743 | 1,747.5 | -13.5 | -0.8% | 4,737,000 |
| 2017/07/27 | 1,760 | 1,766.5 | 1,752 | 1,761 | +11.5 | +0.7% | 4,967,200 |
| 2017/07/26 | 1,761 | 1,765 | 1,745 | 1,749.5 | -7.5 | -0.4% | 5,176,700 |
| 2017/07/25 | 1,759 | 1,762 | 1,750.5 | 1,757 | +6.5 | +0.4% | 3,805,500 |
| 2017/07/24 | 1,750 | 1,757 | 1,743.5 | 1,750.5 | -10.5 | -0.6% | 2,969,300 |
| 2017/07/21 | 1,759 | 1,764.5 | 1,751.5 | 1,761 | -5.5 | -0.3% | 2,638,400 |
| 2017/07/20 | 1,753 | 1,771 | 1,749 | 1,766.5 | +18.5 | +1.1% | 3,112,500 |
| 2017/07/19 | 1,756 | 1,756.5 | 1,743.5 | 1,748 | -23 | -1.3% | 4,610,600 |
| 2017/07/18 | 1,753 | 1,772.5 | 1,748.5 | 1,771 | +18 | +1% | 4,371,300 |
| 2017/07/14 | 1,760 | 1,761.5 | 1,752 | 1,753 | -5 | -0.3% | 3,825,700 |
| 2017/07/13 | 1,770 | 1,776.5 | 1,753.5 | 1,758 | -8.5 | -0.5% | 3,291,700 |
| 2017/07/12 | 1,782.5 | 1,783.5 | 1,765.5 | 1,766.5 | -26.5 | -1.5% | 4,140,800 |
| 2017/07/11 | 1,792 | 1,793.5 | 1,779 | 1,793 | +9 | +0.5% | 4,293,300 |
| 2017/07/10 | 1,791 | 1,791.5 | 1,773 | 1,784 | +8.5 | +0.5% | 3,646,000 |
| 2017/07/07 | 1,792.5 | 1,794.5 | 1,775.5 | 1,775.5 | -37 | -2% | 5,216,700 |
| 2017/07/06 | 1,820 | 1,828 | 1,805.5 | 1,812.5 | -0.5 | ±0% | 4,310,800 |
| 2017/07/05 | 1,800 | 1,814 | 1,782 | 1,813 | +17 | +0.9% | 4,595,300 |
| 2017/07/04 | 1,770 | 1,802.5 | 1,768.5 | 1,796 | +39 | +2.2% | 7,336,900 |
| 2017/07/03 | 1,746.5 | 1,760 | 1,740.5 | 1,757 | +17 | +1% | 3,783,800 |
| 2017/06/30 | 1,765 | 1,768 | 1,739 | 1,740 | -45.5 | -2.5% | 8,201,700 |
| 2017/06/29 | 1,777.5 | 1,788.5 | 1,772 | 1,785.5 | +20.5 | +1.2% | 4,845,300 |
| 2017/06/28 | 1,770 | 1,783.5 | 1,763 | 1,765 | -12.5 | -0.7% | 5,078,900 |
| 2017/06/27 | 1,773 | 1,795 | 1,771.5 | 1,777.5 | +8.5 | +0.5% | 3,462,400 |
| 2017/06/26 | 1,773 | 1,773.5 | 1,765 | 1,769 | -7.5 | -0.4% | 1,992,100 |
| 2017/06/23 | 1,768 | 1,781.5 | 1,765 | 1,776.5 | +12 | +0.7% | 3,627,100 |
| 2017/06/22 | 1,770.5 | 1,774 | 1,764.5 | 1,764.5 | -8.5 | -0.5% | 2,871,000 |
| 2017/06/21 | 1,763 | 1,783 | 1,761 | 1,773 | +10 | +0.6% | 4,871,000 |
| 2017/06/20 | 1,768 | 1,782.5 | 1,763 | 1,763 | +3.5 | +0.2% | 4,670,500 |
| 2017/06/19 | 1,757.5 | 1,765.5 | 1,751.5 | 1,759.5 | -5.5 | -0.3% | 3,288,700 |
| 2017/06/16 | 1,760 | 1,775.5 | 1,753 | 1,765 | +14.5 | +0.8% | 6,634,800 |
| 2017/06/15 | 1,745 | 1,756 | 1,737 | 1,750.5 | -0.5 | ±0% | 3,544,700 |
| 2017/06/14 | 1,764.5 | 1,766 | 1,751 | 1,751 | +6.5 | +0.4% | 3,816,500 |
| 2017/06/13 | 1,738 | 1,758.5 | 1,731 | 1,744.5 | +11 | +0.6% | 3,746,400 |
1901～
1950
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
