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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 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 |
| 2016/03/03 | 1,570 | 1,609.5 | 1,569 | 1,598 | +29.5 | +1.9% | 8,533,300 |
| 2016/03/02 | 1,553 | 1,571.5 | 1,540.5 | 1,568.5 | +71 | +4.7% | 8,447,300 |
| 2016/03/01 | 1,477 | 1,504 | 1,461.5 | 1,497.5 | +20.5 | +1.4% | 5,382,800 |
| 2016/02/29 | 1,519 | 1,523.5 | 1,476 | 1,477 | -13 | -0.9% | 7,003,200 |
| 2016/02/26 | 1,523 | 1,525 | 1,482 | 1,490 | -7 | -0.5% | 6,866,800 |
| 2016/02/25 | 1,457 | 1,511.5 | 1,451 | 1,497 | +62.5 | +4.4% | 9,420,200 |
| 2016/02/24 | 1,409 | 1,448.5 | 1,396 | 1,434.5 | +6.5 | +0.5% | 6,111,000 |
| 2016/02/23 | 1,459.5 | 1,459.5 | 1,416 | 1,428 | -1.5 | -0.1% | 7,574,600 |
| 2016/02/22 | 1,390.5 | 1,438 | 1,389 | 1,429.5 | +24 | +1.7% | 6,579,300 |
| 2016/02/19 | 1,427 | 1,436 | 1,398.5 | 1,405.5 | -22 | -1.5% | 7,013,700 |
| 2016/02/18 | 1,454 | 1,464 | 1,412.5 | 1,427.5 | +39 | +2.8% | 7,572,700 |
| 2016/02/17 | 1,402 | 1,437 | 1,365.5 | 1,388.5 | -14 | -1% | 9,855,700 |
| 2016/02/16 | 1,366 | 1,440 | 1,355.5 | 1,402.5 | +36 | +2.6% | 12,932,300 |
| 2016/02/15 | 1,360.5 | 1,380 | 1,332.5 | 1,366.5 | +104 | +8.2% | 14,736,700 |
| 2016/02/12 | 1,335.5 | 1,356.5 | 1,260 | 1,262.5 | -171.5 | -12% | 23,849,300 |
| 2016/02/10 | 1,518.5 | 1,528.5 | 1,409.5 | 1,434 | -79.5 | -5.3% | 12,865,300 |
| 2016/02/09 | 1,533 | 1,546 | 1,495 | 1,513.5 | -114.5 | -7% | 10,648,600 |
2101～
2150
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
