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 |
|---|---|---|---|---|---|---|---|
| 2016/07/29 | 1,450 | 1,486 | 1,421.5 | 1,464 | +26.5 | +1.8% | 9,196,400 |
| 2016/07/28 | 1,474 | 1,476.5 | 1,435 | 1,437.5 | -21 | -1.4% | 5,453,600 |
| 2016/07/27 | 1,469 | 1,487 | 1,430 | 1,458.5 | +39 | +2.7% | 10,668,400 |
| 2016/07/26 | 1,430 | 1,430 | 1,401.5 | 1,419.5 | -40.5 | -2.8% | 5,863,000 |
| 2016/07/25 | 1,455.5 | 1,488.5 | 1,455.5 | 1,460 | -6.5 | -0.4% | 5,102,400 |
| 2016/07/22 | 1,448.5 | 1,468 | 1,442 | 1,466.5 | -6.5 | -0.4% | 3,834,700 |
| 2016/07/21 | 1,484 | 1,490 | 1,458.5 | 1,473 | +18 | +1.2% | 5,607,500 |
| 2016/07/20 | 1,448 | 1,457 | 1,436.5 | 1,455 | +3 | +0.2% | 3,639,800 |
| 2016/07/19 | 1,477 | 1,482 | 1,421.5 | 1,452 | -8 | -0.5% | 7,191,000 |
| 2016/07/15 | 1,440 | 1,484 | 1,436 | 1,460 | +39.5 | +2.8% | 8,680,200 |
| 2016/07/14 | 1,415 | 1,432.5 | 1,410.5 | 1,420.5 | +11.5 | +0.8% | 4,936,100 |
| 2016/07/13 | 1,470 | 1,471.5 | 1,404 | 1,409 | +18.5 | +1.3% | 10,714,400 |
| 2016/07/12 | 1,369.5 | 1,404 | 1,348 | 1,390.5 | +81 | +6.2% | 9,699,500 |
| 2016/07/11 | 1,288.5 | 1,326.5 | 1,284 | 1,309.5 | +58.5 | +4.7% | 7,972,700 |
| 2016/07/08 | 1,264.5 | 1,282 | 1,250.5 | 1,251 | -13 | -1% | 5,692,400 |
| 2016/07/07 | 1,280.5 | 1,303.5 | 1,258 | 1,264 | -15 | -1.2% | 7,841,100 |
| 2016/07/06 | 1,310 | 1,315 | 1,265 | 1,279 | -68.5 | -5.1% | 10,466,000 |
| 2016/07/05 | 1,331.5 | 1,349.5 | 1,326 | 1,347.5 | +5.5 | +0.4% | 4,268,800 |
| 2016/07/04 | 1,325 | 1,349 | 1,312 | 1,342 | +32 | +2.4% | 5,243,200 |
| 2016/07/01 | 1,317.5 | 1,326.5 | 1,299 | 1,310 | +2 | +0.2% | 5,800,300 |
| 2016/06/30 | 1,327.5 | 1,340.5 | 1,308 | 1,308 | -1.5 | -0.1% | 7,724,500 |
| 2016/06/29 | 1,310 | 1,327.5 | 1,290.5 | 1,309.5 | +53.5 | +4.3% | 8,002,100 |
| 2016/06/28 | 1,251 | 1,262.5 | 1,210 | 1,256 | -25 | -2% | 12,398,200 |
| 2016/06/27 | 1,322.5 | 1,343.5 | 1,258.5 | 1,281 | -41 | -3.1% | 11,653,300 |
| 2016/06/24 | 1,451.5 | 1,454 | 1,305 | 1,322 | -117.5 | -8.2% | 12,260,900 |
| 2016/06/23 | 1,412 | 1,445 | 1,409 | 1,439.5 | +23.5 | +1.7% | 4,079,800 |
| 2016/06/22 | 1,422 | 1,428 | 1,409 | 1,416 | -6 | -0.4% | 4,665,700 |
| 2016/06/21 | 1,391.5 | 1,424 | 1,378 | 1,422 | +12.5 | +0.9% | 4,842,700 |
| 2016/06/20 | 1,390 | 1,419.5 | 1,386 | 1,409.5 | +43.5 | +3.2% | 5,843,400 |
| 2016/06/17 | 1,363 | 1,378.5 | 1,361.5 | 1,366 | +16 | +1.2% | 5,676,300 |
| 2016/06/16 | 1,394.5 | 1,403 | 1,341 | 1,350 | -51.5 | -3.7% | 7,154,200 |
| 2016/06/15 | 1,387 | 1,409 | 1,374.5 | 1,401.5 | +7.5 | +0.5% | 6,126,800 |
| 2016/06/14 | 1,377.5 | 1,404 | 1,372.5 | 1,394 | +2 | +0.1% | 6,501,000 |
| 2016/06/13 | 1,428 | 1,430.5 | 1,389 | 1,392 | -62.5 | -4.3% | 6,676,400 |
| 2016/06/10 | 1,452.5 | 1,455 | 1,432 | 1,454.5 | -7 | -0.5% | 7,004,800 |
| 2016/06/09 | 1,473.5 | 1,475.5 | 1,453 | 1,461.5 | -12.5 | -0.8% | 4,155,800 |
| 2016/06/08 | 1,468.5 | 1,474 | 1,445 | 1,474 | +5 | +0.3% | 5,506,400 |
| 2016/06/07 | 1,473.5 | 1,477 | 1,456 | 1,469 | +2 | +0.1% | 4,466,800 |
| 2016/06/06 | 1,450 | 1,467 | 1,433.5 | 1,467 | -15 | -1% | 5,438,900 |
| 2016/06/03 | 1,474 | 1,499 | 1,472 | 1,482 | -1 | -0.1% | 3,967,500 |
| 2016/06/02 | 1,506.5 | 1,516 | 1,477.5 | 1,483 | -38 | -2.5% | 6,875,800 |
| 2016/06/01 | 1,530 | 1,537 | 1,515 | 1,521 | -19 | -1.2% | 4,269,800 |
| 2016/05/31 | 1,515 | 1,543.5 | 1,507 | 1,540 | +25.5 | +1.7% | 5,018,000 |
| 2016/05/30 | 1,512 | 1,515 | 1,498 | 1,514.5 | +6 | +0.4% | 4,262,300 |
| 2016/05/27 | 1,501.5 | 1,511 | 1,500 | 1,508.5 | +6 | +0.4% | 3,188,600 |
| 2016/05/26 | 1,532.5 | 1,534.5 | 1,500 | 1,502.5 | -13 | -0.9% | 4,889,600 |
| 2016/05/25 | 1,537.5 | 1,537.5 | 1,515 | 1,515.5 | ±0 | ±0% | 4,128,800 |
| 2016/05/24 | 1,520 | 1,542.5 | 1,513 | 1,515.5 | -6.5 | -0.4% | 5,413,300 |
| 2016/05/23 | 1,520 | 1,527 | 1,508.5 | 1,522 | -12.5 | -0.8% | 5,534,500 |
| 2016/05/20 | 1,506 | 1,538.5 | 1,504.5 | 1,534.5 | +21.5 | +1.4% | 6,551,700 |
2001～
2050
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
