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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 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 |
| 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 |
1951～
2000
件表示中 / 3586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 | 330,300円 | +3.0% | +6.4% | 2.99% | 9.68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 | 179,300円 | +4.0% | -1.6% | 1.87% | 32.16倍 | 5.67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 | 101,200円 | +9.0% | +8.6% | 3.95% | 10.76倍 | 0.84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 | 149,400円 | -1.1% | +6.6% | 3.88% | 9.11倍 | 0.71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 | 368,000円 | +15.0% | -38.7% | 2.85% | 10.43倍 | 0.84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
