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 |
|---|---|---|---|---|---|---|---|
| 2016/05/19 | 1,527 | 1,534 | 1,508.5 | 1,513 | -3.5 | -0.2% | 4,524,900 |
| 2016/05/18 | 1,515.5 | 1,529.5 | 1,504 | 1,516.5 | -3.5 | -0.2% | 5,467,900 |
| 2016/05/17 | 1,506 | 1,523.5 | 1,498 | 1,520 | +14 | +0.9% | 4,540,000 |
| 2016/05/16 | 1,501 | 1,523 | 1,495 | 1,506 | ±0 | ±0% | 4,063,100 |
| 2016/05/13 | 1,552.5 | 1,553 | 1,506 | 1,506 | -46.5 | -3% | 7,335,300 |
| 2016/05/12 | 1,525 | 1,555 | 1,515.5 | 1,552.5 | +7 | +0.5% | 5,897,700 |
| 2016/05/11 | 1,567 | 1,582 | 1,542 | 1,545.5 | -55 | -3.4% | 8,646,200 |
| 2016/05/10 | 1,560 | 1,606 | 1,556 | 1,600.5 | +51.5 | +3.3% | 6,598,500 |
| 2016/05/09 | 1,548.5 | 1,559.5 | 1,539.5 | 1,549 | +27.5 | +1.8% | 5,640,900 |
| 2016/05/06 | 1,548.5 | 1,551 | 1,498 | 1,521.5 | +1 | +0.1% | 6,574,500 |
| 2016/05/02 | 1,510.5 | 1,536 | 1,509 | 1,520.5 | -66 | -4.2% | 6,964,000 |
| 2016/04/28 | 1,674.5 | 1,686 | 1,582 | 1,586.5 | -63.5 | -3.8% | 8,006,900 |
| 2016/04/27 | 1,651.5 | 1,657.5 | 1,630.5 | 1,650 | -7.5 | -0.5% | 4,772,700 |
| 2016/04/26 | 1,659.5 | 1,671.5 | 1,628.5 | 1,657.5 | -18 | -1.1% | 6,001,500 |
| 2016/04/25 | 1,695 | 1,703.5 | 1,669 | 1,675.5 | -11 | -0.7% | 6,703,300 |
| 2016/04/22 | 1,645.5 | 1,691 | 1,642 | 1,686.5 | +16.5 | +1% | 7,098,600 |
| 2016/04/21 | 1,660 | 1,674.5 | 1,647.5 | 1,670 | +37.5 | +2.3% | 6,639,900 |
| 2016/04/20 | 1,643 | 1,648.5 | 1,625 | 1,632.5 | +29.5 | +1.8% | 7,695,300 |
| 2016/04/19 | 1,602 | 1,618 | 1,592 | 1,603 | +47 | +3% | 4,136,000 |
| 2016/04/18 | 1,548.5 | 1,574 | 1,547 | 1,556 | -70 | -4.3% | 5,583,500 |
| 2016/04/15 | 1,618 | 1,645 | 1,616.5 | 1,626 | -18 | -1.1% | 5,834,800 |
| 2016/04/14 | 1,650 | 1,653.5 | 1,627 | 1,644 | +9 | +0.6% | 9,314,400 |
| 2016/04/13 | 1,609.5 | 1,647.5 | 1,608.5 | 1,635 | +54 | +3.4% | 8,455,000 |
| 2016/04/12 | 1,533 | 1,591 | 1,524 | 1,581 | +49.5 | +3.2% | 6,184,800 |
| 2016/04/11 | 1,531 | 1,537 | 1,502.5 | 1,531.5 | -13 | -0.8% | 5,014,700 |
| 2016/04/08 | 1,497.5 | 1,567 | 1,480 | 1,544.5 | +14.5 | +0.9% | 8,496,400 |
| 2016/04/07 | 1,498 | 1,541 | 1,496 | 1,530 | +33.5 | +2.2% | 6,863,500 |
| 2016/04/06 | 1,498 | 1,525.5 | 1,488.5 | 1,496.5 | -16.5 | -1.1% | 6,686,700 |
| 2016/04/05 | 1,548 | 1,554.5 | 1,507.5 | 1,513 | -30.5 | -2% | 7,414,900 |
| 2016/04/04 | 1,556 | 1,571 | 1,533.5 | 1,543.5 | -23.5 | -1.5% | 7,002,400 |
| 2016/04/01 | 1,597 | 1,609.5 | 1,562.5 | 1,567 | -38.5 | -2.4% | 9,008,000 |
| 2016/03/31 | 1,610.5 | 1,647.5 | 1,604 | 1,605.5 | -7.5 | -0.5% | 7,194,300 |
| 2016/03/30 | 1,645 | 1,658 | 1,607 | 1,613 | -32.5 | -2% | 6,989,000 |
| 2016/03/29 | 1,614 | 1,648 | 1,611 | 1,645.5 | +16 | +1% | 6,575,300 |
| 2016/03/28 | 1,641 | 1,643 | 1,607.5 | 1,629.5 | +8 | +0.5% | 6,688,700 |
| 2016/03/25 | 1,601 | 1,629 | 1,588 | 1,621.5 | +19.5 | +1.2% | 5,471,600 |
| 2016/03/24 | 1,600 | 1,622 | 1,590.5 | 1,602 | +0.5 | ±0% | 5,617,600 |
| 2016/03/23 | 1,628.5 | 1,641 | 1,596.5 | 1,601.5 | -23 | -1.4% | 5,965,100 |
| 2016/03/22 | 1,643.5 | 1,672.5 | 1,614 | 1,624.5 | +5.5 | +0.3% | 7,836,000 |
| 2016/03/18 | 1,615 | 1,634 | 1,587.5 | 1,619 | -3.5 | -0.2% | 7,874,900 |
| 2016/03/17 | 1,609 | 1,649 | 1,598 | 1,622.5 | +21 | +1.3% | 9,386,500 |
| 2016/03/16 | 1,589.5 | 1,613 | 1,582.5 | 1,601.5 | +2 | +0.1% | 4,847,500 |
| 2016/03/15 | 1,616 | 1,628 | 1,588 | 1,599.5 | -20.5 | -1.3% | 5,573,200 |
| 2016/03/14 | 1,624 | 1,634.5 | 1,607.5 | 1,620 | +21.5 | +1.3% | 5,819,300 |
| 2016/03/11 | 1,551 | 1,613 | 1,540.5 | 1,598.5 | +20.5 | +1.3% | 10,057,200 |
| 2016/03/10 | 1,553.5 | 1,584.5 | 1,547 | 1,578 | +43.5 | +2.8% | 5,304,300 |
| 2016/03/09 | 1,554.5 | 1,558 | 1,523 | 1,534.5 | -41.5 | -2.6% | 6,035,400 |
| 2016/03/08 | 1,568 | 1,592 | 1,544 | 1,576 | -0.5 | ±0% | 8,220,700 |
| 2016/03/07 | 1,589 | 1,592 | 1,570 | 1,576.5 | -10.5 | -0.7% | 5,445,300 |
| 2016/03/04 | 1,583 | 1,604.5 | 1,567.5 | 1,587 | -11 | -0.7% | 7,927,300 |
2051～
2100
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
