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 |
|---|---|---|---|---|---|---|---|
| 2016/10/13 | 1,454.5 | 1,459.5 | 1,432 | 1,440.5 | -2.5 | -0.2% | 4,676,200 |
| 2016/10/12 | 1,440 | 1,459 | 1,440 | 1,443 | -12.5 | -0.9% | 3,337,600 |
| 2016/10/11 | 1,452 | 1,467 | 1,446 | 1,455.5 | -4.5 | -0.3% | 3,951,700 |
| 2016/10/07 | 1,464.5 | 1,473 | 1,452 | 1,460 | -6.5 | -0.4% | 3,760,700 |
| 2016/10/06 | 1,471 | 1,481 | 1,463 | 1,466.5 | +14 | +1% | 4,115,300 |
| 2016/10/05 | 1,459 | 1,463.5 | 1,446 | 1,452.5 | +2 | +0.1% | 4,789,200 |
| 2016/10/04 | 1,450 | 1,465.5 | 1,442 | 1,450.5 | +6.5 | +0.5% | 6,827,400 |
| 2016/10/03 | 1,470 | 1,472 | 1,442 | 1,444 | -33.5 | -2.3% | 10,032,200 |
| 2016/09/30 | 1,470 | 1,488.5 | 1,458 | 1,477.5 | -40.5 | -2.7% | 8,935,400 |
| 2016/09/29 | 1,496.5 | 1,526 | 1,486 | 1,518 | +40.5 | +2.7% | 5,110,900 |
| 2016/09/28 | 1,503.5 | 1,508.5 | 1,475 | 1,477.5 | -51.5 | -3.4% | 5,420,700 |
| 2016/09/27 | 1,480 | 1,531.5 | 1,479.5 | 1,529 | +19 | +1.3% | 6,205,800 |
| 2016/09/26 | 1,521 | 1,529 | 1,504.5 | 1,510 | -10.5 | -0.7% | 4,605,300 |
| 2016/09/23 | 1,499 | 1,522.5 | 1,480 | 1,520.5 | ±0 | ±0% | 6,255,000 |
| 2016/09/21 | 1,484 | 1,525.5 | 1,459 | 1,520.5 | +50 | +3.4% | 7,136,600 |
| 2016/09/20 | 1,459 | 1,484 | 1,458 | 1,470.5 | -6 | -0.4% | 5,082,600 |
| 2016/09/16 | 1,463.5 | 1,481 | 1,459 | 1,476.5 | +17 | +1.2% | 4,106,300 |
| 2016/09/15 | 1,472.5 | 1,475 | 1,452 | 1,459.5 | -22 | -1.5% | 4,029,300 |
| 2016/09/14 | 1,472 | 1,490.5 | 1,463 | 1,481.5 | ±0 | ±0% | 3,793,600 |
| 2016/09/13 | 1,499.5 | 1,507.5 | 1,478 | 1,481.5 | -0.5 | ±0% | 3,872,700 |
| 2016/09/12 | 1,512 | 1,512.5 | 1,475.5 | 1,482 | -53.5 | -3.5% | 8,065,400 |
| 2016/09/09 | 1,508 | 1,542.5 | 1,506.5 | 1,535.5 | +9.5 | +0.6% | 4,929,500 |
| 2016/09/08 | 1,533 | 1,539 | 1,515 | 1,526 | -23 | -1.5% | 5,079,600 |
| 2016/09/07 | 1,540 | 1,549 | 1,529 | 1,549 | -20.5 | -1.3% | 4,918,000 |
| 2016/09/06 | 1,554.5 | 1,573 | 1,551 | 1,569.5 | +6.5 | +0.4% | 3,468,000 |
| 2016/09/05 | 1,584.5 | 1,588 | 1,562 | 1,563 | +18.5 | +1.2% | 7,160,300 |
| 2016/09/02 | 1,546.5 | 1,563.5 | 1,524.5 | 1,544.5 | +28.5 | +1.9% | 7,891,200 |
| 2016/09/01 | 1,500 | 1,526 | 1,497 | 1,516 | +28.5 | +1.9% | 7,440,700 |
| 2016/08/31 | 1,479 | 1,488.5 | 1,465.5 | 1,487.5 | +49.5 | +3.4% | 7,584,700 |
| 2016/08/30 | 1,428 | 1,441.5 | 1,422 | 1,438 | +10 | +0.7% | 2,962,200 |
| 2016/08/29 | 1,412.5 | 1,437 | 1,403 | 1,428 | +48 | +3.5% | 5,231,500 |
| 2016/08/26 | 1,400 | 1,400 | 1,380 | 1,380 | -29.5 | -2.1% | 5,084,200 |
| 2016/08/25 | 1,410 | 1,419 | 1,401.5 | 1,409.5 | -2 | -0.1% | 4,476,500 |
| 2016/08/24 | 1,435 | 1,437.5 | 1,407 | 1,411.5 | -14 | -1% | 6,623,400 |
| 2016/08/23 | 1,442 | 1,452 | 1,414 | 1,425.5 | -23.5 | -1.6% | 4,268,200 |
| 2016/08/22 | 1,446 | 1,452.5 | 1,437 | 1,449 | +9.5 | +0.7% | 2,653,600 |
| 2016/08/19 | 1,448.5 | 1,457.5 | 1,435.5 | 1,439.5 | -4 | -0.3% | 3,691,500 |
| 2016/08/18 | 1,472 | 1,472 | 1,442 | 1,443.5 | -28.5 | -1.9% | 4,221,400 |
| 2016/08/17 | 1,431 | 1,476 | 1,429.5 | 1,472 | +41.5 | +2.9% | 5,314,200 |
| 2016/08/16 | 1,449 | 1,462 | 1,430.5 | 1,430.5 | -18.5 | -1.3% | 3,918,400 |
| 2016/08/15 | 1,440 | 1,455 | 1,439.5 | 1,449 | -2.5 | -0.2% | 2,412,300 |
| 2016/08/12 | 1,473 | 1,478 | 1,449 | 1,451.5 | -4 | -0.3% | 3,549,200 |
| 2016/08/10 | 1,451 | 1,460.5 | 1,436 | 1,455.5 | +4.5 | +0.3% | 3,224,400 |
| 2016/08/09 | 1,426.5 | 1,458.5 | 1,420.5 | 1,451 | +25 | +1.8% | 4,896,300 |
| 2016/08/08 | 1,400 | 1,428 | 1,388 | 1,426 | +52.5 | +3.8% | 4,890,400 |
| 2016/08/05 | 1,380.5 | 1,391.5 | 1,368.5 | 1,373.5 | +10.5 | +0.8% | 5,411,100 |
| 2016/08/04 | 1,356 | 1,366 | 1,339.5 | 1,363 | +12.5 | +0.9% | 7,078,100 |
| 2016/08/03 | 1,367.5 | 1,381 | 1,338.5 | 1,350.5 | -59 | -4.2% | 6,875,400 |
| 2016/08/02 | 1,431 | 1,440.5 | 1,406.5 | 1,409.5 | -47 | -3.2% | 4,989,300 |
| 2016/08/01 | 1,442 | 1,460.5 | 1,430 | 1,456.5 | -7.5 | -0.5% | 4,555,900 |
1951～
2000
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
