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 |
|---|---|---|---|---|---|---|---|
| 2015/12/17 | 1,737 | 1,745.5 | 1,708 | 1,712 | +14 | +0.8% | 5,560,300 |
| 2015/12/16 | 1,674.5 | 1,711 | 1,670 | 1,698 | +63.5 | +3.9% | 7,787,400 |
| 2015/12/15 | 1,668.5 | 1,669 | 1,633 | 1,634.5 | -34 | -2% | 6,182,200 |
| 2015/12/14 | 1,671 | 1,677.5 | 1,648.5 | 1,668.5 | -50.5 | -2.9% | 7,506,600 |
| 2015/12/11 | 1,701 | 1,731.5 | 1,700.5 | 1,719 | -19 | -1.1% | 9,775,800 |
| 2015/12/10 | 1,769 | 1,771.5 | 1,737.5 | 1,738 | -42 | -2.4% | 6,000,300 |
| 2015/12/09 | 1,760 | 1,798.5 | 1,754.5 | 1,780 | +11 | +0.6% | 5,489,000 |
| 2015/12/08 | 1,799.5 | 1,802 | 1,765.5 | 1,769 | -18 | -1% | 3,964,600 |
| 2015/12/07 | 1,786 | 1,807.5 | 1,780 | 1,787 | +18 | +1% | 4,296,500 |
| 2015/12/04 | 1,786 | 1,787.5 | 1,752 | 1,769 | -41 | -2.3% | 7,431,900 |
| 2015/12/03 | 1,810.5 | 1,819.5 | 1,796 | 1,810 | -5 | -0.3% | 3,242,600 |
| 2015/12/02 | 1,809.5 | 1,840 | 1,799.5 | 1,815 | +12 | +0.7% | 4,643,400 |
| 2015/12/01 | 1,781 | 1,803.5 | 1,770 | 1,803 | +26.5 | +1.5% | 4,575,800 |
| 2015/11/30 | 1,786.5 | 1,787.5 | 1,760 | 1,776.5 | -20.5 | -1.1% | 6,030,100 |
| 2015/11/27 | 1,822 | 1,824 | 1,791.5 | 1,797 | -21.5 | -1.2% | 3,219,900 |
| 2015/11/26 | 1,803 | 1,834 | 1,802 | 1,818.5 | +23.5 | +1.3% | 3,530,100 |
| 2015/11/25 | 1,820 | 1,830 | 1,788.5 | 1,795 | -35.5 | -1.9% | 5,087,600 |
| 2015/11/24 | 1,821.5 | 1,835 | 1,813.5 | 1,830.5 | ±0 | ±0% | 4,027,100 |
| 2015/11/20 | 1,835 | 1,835 | 1,809.5 | 1,830.5 | -12 | -0.7% | 4,811,000 |
| 2015/11/19 | 1,850 | 1,869 | 1,828.5 | 1,842.5 | +14.5 | +0.8% | 5,676,500 |
| 2015/11/18 | 1,804.5 | 1,844.5 | 1,804.5 | 1,828 | +24 | +1.3% | 5,596,100 |
| 2015/11/17 | 1,805 | 1,818.5 | 1,791 | 1,804 | +24 | +1.3% | 4,258,800 |
| 2015/11/16 | 1,749 | 1,786.5 | 1,745 | 1,780 | -15.5 | -0.9% | 3,638,300 |
| 2015/11/13 | 1,796 | 1,800.5 | 1,774.5 | 1,795.5 | -19 | -1% | 4,267,800 |
| 2015/11/12 | 1,828.5 | 1,838.5 | 1,812 | 1,814.5 | -17 | -0.9% | 4,346,800 |
| 2015/11/11 | 1,828.5 | 1,843 | 1,815.5 | 1,831.5 | -8 | -0.4% | 4,964,700 |
| 2015/11/10 | 1,814.5 | 1,840.5 | 1,806 | 1,839.5 | -2 | -0.1% | 3,837,900 |
| 2015/11/09 | 1,813 | 1,850 | 1,811 | 1,841.5 | +49.5 | +2.8% | 8,398,500 |
| 2015/11/06 | 1,795 | 1,799 | 1,777.5 | 1,792 | -2 | -0.1% | 4,164,700 |
| 2015/11/05 | 1,782 | 1,799.5 | 1,767.5 | 1,794 | +24 | +1.4% | 5,376,200 |
| 2015/11/04 | 1,789 | 1,811.5 | 1,768.5 | 1,770 | +7 | +0.4% | 5,767,600 |
| 2015/11/02 | 1,741.5 | 1,769 | 1,719 | 1,763 | -18.5 | -1% | 7,866,200 |
| 2015/10/30 | 1,812 | 1,812.5 | 1,717 | 1,781.5 | -27.5 | -1.5% | 10,324,900 |
| 2015/10/29 | 1,824.5 | 1,829.5 | 1,792.5 | 1,809 | +2 | +0.1% | 5,262,900 |
| 2015/10/28 | 1,812 | 1,814.5 | 1,795 | 1,807 | -1.5 | -0.1% | 4,847,700 |
| 2015/10/27 | 1,837 | 1,842 | 1,805.5 | 1,808.5 | -34 | -1.8% | 6,557,900 |
| 2015/10/26 | 1,864.5 | 1,876 | 1,839 | 1,842.5 | -8 | -0.4% | 5,764,500 |
| 2015/10/23 | 1,850 | 1,855 | 1,833 | 1,850.5 | +54 | +3% | 8,772,700 |
| 2015/10/22 | 1,780.5 | 1,804.5 | 1,778.5 | 1,796.5 | -5.5 | -0.3% | 4,341,700 |
| 2015/10/21 | 1,759.5 | 1,806 | 1,754.5 | 1,802 | +40.5 | +2.3% | 5,403,200 |
| 2015/10/20 | 1,775.5 | 1,782.5 | 1,739 | 1,761.5 | +6 | +0.3% | 5,074,700 |
| 2015/10/19 | 1,762 | 1,781 | 1,751.5 | 1,755.5 | -12 | -0.7% | 5,090,600 |
| 2015/10/16 | 1,738.5 | 1,781 | 1,733 | 1,767.5 | +50 | +2.9% | 6,725,800 |
| 2015/10/15 | 1,678.5 | 1,722 | 1,662.5 | 1,717.5 | +29.5 | +1.7% | 4,460,900 |
| 2015/10/14 | 1,686 | 1,698 | 1,663 | 1,688 | -31.5 | -1.8% | 6,077,400 |
| 2015/10/13 | 1,751 | 1,751 | 1,714.5 | 1,719.5 | -31.5 | -1.8% | 4,900,500 |
| 2015/10/09 | 1,746.5 | 1,756 | 1,712.5 | 1,751 | +15 | +0.9% | 6,975,600 |
| 2015/10/08 | 1,721 | 1,764 | 1,721 | 1,736 | +1 | +0.1% | 7,104,200 |
| 2015/10/07 | 1,675 | 1,740.5 | 1,674.5 | 1,735 | +62 | +3.7% | 8,968,200 |
| 2015/10/06 | 1,713 | 1,715.5 | 1,671 | 1,673 | +4 | +0.2% | 6,482,000 |
2151～
2200
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
