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 |
|---|---|---|---|---|---|---|---|
| 2016/12/27 | 1,832.5 | 1,867.5 | 1,829 | 1,850.5 | +17 | +0.9% | 5,711,700 |
| 2016/12/26 | 1,831 | 1,844.5 | 1,823 | 1,833.5 | -19.5 | -1.1% | 3,537,200 |
| 2016/12/22 | 1,849.5 | 1,855.5 | 1,834.5 | 1,853 | -9.5 | -0.5% | 3,824,100 |
| 2016/12/21 | 1,867.5 | 1,876 | 1,856 | 1,862.5 | -4.5 | -0.2% | 5,430,000 |
| 2016/12/20 | 1,880 | 1,880 | 1,848.5 | 1,867 | +1 | +0.1% | 4,638,300 |
| 2016/12/19 | 1,855 | 1,871.5 | 1,842 | 1,866 | +0.5 | ±0% | 4,652,900 |
| 2016/12/16 | 1,876.5 | 1,883 | 1,865 | 1,865.5 | +9.5 | +0.5% | 6,030,100 |
| 2016/12/15 | 1,855 | 1,873.5 | 1,852 | 1,856 | +7.5 | +0.4% | 5,864,200 |
| 2016/12/14 | 1,877 | 1,877 | 1,841.5 | 1,848.5 | -34.5 | -1.8% | 6,727,400 |
| 2016/12/13 | 1,871.5 | 1,883.5 | 1,859.5 | 1,883 | -12 | -0.6% | 6,767,000 |
| 2016/12/12 | 1,900 | 1,920 | 1,869.5 | 1,895 | +28 | +1.5% | 10,115,800 |
| 2016/12/09 | 1,854.5 | 1,873.5 | 1,839.5 | 1,867 | +35.5 | +1.9% | 11,138,600 |
| 2016/12/08 | 1,816 | 1,837.5 | 1,812 | 1,831.5 | +44.5 | +2.5% | 9,060,300 |
| 2016/12/07 | 1,770 | 1,789.5 | 1,767.5 | 1,787 | +35.5 | +2% | 5,385,100 |
| 2016/12/06 | 1,746.5 | 1,764 | 1,744 | 1,751.5 | +30.5 | +1.8% | 6,974,100 |
| 2016/12/05 | 1,746.5 | 1,747 | 1,709 | 1,721 | -40.5 | -2.3% | 7,768,500 |
| 2016/12/02 | 1,753 | 1,785 | 1,751 | 1,761.5 | -1 | -0.1% | 7,045,900 |
| 2016/12/01 | 1,794 | 1,799.5 | 1,752.5 | 1,762.5 | -19 | -1.1% | 8,341,900 |
| 2016/11/30 | 1,785 | 1,787.5 | 1,765 | 1,781.5 | -19 | -1.1% | 7,125,300 |
| 2016/11/29 | 1,789 | 1,815 | 1,785.5 | 1,800.5 | +5.5 | +0.3% | 5,537,900 |
| 2016/11/28 | 1,765.5 | 1,803 | 1,759 | 1,795 | +23.5 | +1.3% | 5,254,500 |
| 2016/11/25 | 1,799.5 | 1,803 | 1,753 | 1,771.5 | -9 | -0.5% | 4,663,400 |
| 2016/11/24 | 1,780 | 1,811.5 | 1,775 | 1,780.5 | +22 | +1.3% | 7,095,000 |
| 2016/11/22 | 1,759.5 | 1,765.5 | 1,751.5 | 1,758.5 | +3 | +0.2% | 4,015,400 |
| 2016/11/21 | 1,758 | 1,773 | 1,747 | 1,755.5 | +4.5 | +0.3% | 4,796,100 |
| 2016/11/18 | 1,770.5 | 1,776 | 1,748.5 | 1,751 | +3.5 | +0.2% | 4,857,000 |
| 2016/11/17 | 1,748.5 | 1,756.5 | 1,729.5 | 1,747.5 | -16.5 | -0.9% | 5,851,300 |
| 2016/11/16 | 1,775 | 1,786 | 1,758.5 | 1,764 | +11 | +0.6% | 6,897,300 |
| 2016/11/15 | 1,750 | 1,763.5 | 1,735 | 1,753 | +15 | +0.9% | 7,789,500 |
| 2016/11/14 | 1,701 | 1,744 | 1,698 | 1,738 | +29 | +1.7% | 7,213,500 |
| 2016/11/11 | 1,699.5 | 1,754 | 1,699.5 | 1,709 | +27.5 | +1.6% | 12,090,700 |
| 2016/11/10 | 1,670 | 1,694.5 | 1,643.5 | 1,681.5 | +126 | +8.1% | 13,062,300 |
| 2016/11/09 | 1,621 | 1,630.5 | 1,522.5 | 1,555.5 | -58 | -3.6% | 11,598,600 |
| 2016/11/08 | 1,616 | 1,628 | 1,606.5 | 1,613.5 | +4 | +0.2% | 4,653,800 |
| 2016/11/07 | 1,618.5 | 1,628.5 | 1,602.5 | 1,609.5 | +19 | +1.2% | 5,604,200 |
| 2016/11/04 | 1,602.5 | 1,609.5 | 1,576.5 | 1,590.5 | -28.5 | -1.8% | 7,364,900 |
| 2016/11/02 | 1,628 | 1,642.5 | 1,616.5 | 1,619 | -41 | -2.5% | 6,074,100 |
| 2016/11/01 | 1,653 | 1,667.5 | 1,635 | 1,660 | -5.5 | -0.3% | 6,282,800 |
| 2016/10/31 | 1,666 | 1,674.5 | 1,648 | 1,665.5 | -20.5 | -1.2% | 6,323,200 |
| 2016/10/28 | 1,650 | 1,687 | 1,641 | 1,686 | +66.5 | +4.1% | 17,410,200 |
| 2016/10/27 | 1,632 | 1,640.5 | 1,602.5 | 1,619.5 | +124 | +8.3% | 24,685,900 |
| 2016/10/26 | 1,483.5 | 1,501 | 1,472.5 | 1,495.5 | +18.5 | +1.3% | 5,884,700 |
| 2016/10/25 | 1,458.5 | 1,481.5 | 1,456.5 | 1,477 | +27.5 | +1.9% | 5,976,500 |
| 2016/10/24 | 1,450 | 1,457.5 | 1,439 | 1,449.5 | -6.5 | -0.4% | 5,060,000 |
| 2016/10/21 | 1,464 | 1,468 | 1,453 | 1,456 | -3 | -0.2% | 5,256,700 |
| 2016/10/20 | 1,454.5 | 1,463 | 1,447 | 1,459 | -8.5 | -0.6% | 10,054,300 |
| 2016/10/19 | 1,468 | 1,476 | 1,463 | 1,467.5 | -1.5 | -0.1% | 3,677,700 |
| 2016/10/18 | 1,450 | 1,470 | 1,447.5 | 1,469 | +8 | +0.5% | 4,265,800 |
| 2016/10/17 | 1,449.5 | 1,467 | 1,449.5 | 1,461 | +11.5 | +0.8% | 3,392,300 |
| 2016/10/14 | 1,429 | 1,454 | 1,428.5 | 1,449.5 | +9 | +0.6% | 4,193,100 |
1901～
1950
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
