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 |
|---|---|---|---|---|---|---|---|
| 2015/10/05 | 1,675 | 1,695.5 | 1,665 | 1,669 | +17 | +1% | 6,492,300 |
| 2015/10/02 | 1,628 | 1,664.5 | 1,604.5 | 1,652 | +24 | +1.5% | 7,982,300 |
| 2015/10/01 | 1,559.5 | 1,646 | 1,559 | 1,628 | +96 | +6.3% | 11,118,300 |
| 2015/09/30 | 1,511 | 1,552 | 1,506.5 | 1,532 | +56.5 | +3.8% | 7,397,300 |
| 2015/09/29 | 1,528.5 | 1,531 | 1,453 | 1,475.5 | -87 | -5.6% | 10,523,800 |
| 2015/09/28 | 1,578 | 1,608 | 1,552.5 | 1,562.5 | -33.5 | -2.1% | 5,737,600 |
| 2015/09/25 | 1,571 | 1,599.5 | 1,545.5 | 1,596 | +48 | +3.1% | 6,527,100 |
| 2015/09/24 | 1,554 | 1,584 | 1,544 | 1,548 | -46 | -2.9% | 7,513,500 |
| 2015/09/18 | 1,620 | 1,625 | 1,572 | 1,594 | -39.5 | -2.4% | 6,413,900 |
| 2015/09/17 | 1,621 | 1,647.5 | 1,608.5 | 1,633.5 | +39.5 | +2.5% | 6,287,000 |
| 2015/09/16 | 1,590 | 1,606.5 | 1,572 | 1,594 | +39.5 | +2.5% | 4,897,400 |
| 2015/09/15 | 1,583 | 1,611.5 | 1,553.5 | 1,554.5 | -14.5 | -0.9% | 4,845,200 |
| 2015/09/14 | 1,597.5 | 1,598 | 1,558 | 1,569 | -29 | -1.8% | 4,050,700 |
| 2015/09/11 | 1,582 | 1,615.5 | 1,566.5 | 1,598 | +10 | +0.6% | 6,871,100 |
| 2015/09/10 | 1,558 | 1,590.5 | 1,550 | 1,588 | -5.5 | -0.3% | 6,458,700 |
| 2015/09/09 | 1,537.5 | 1,598 | 1,525.5 | 1,593.5 | +129.5 | +8.8% | 9,123,800 |
| 2015/09/08 | 1,486 | 1,497.5 | 1,459 | 1,464 | -23.5 | -1.6% | 5,665,200 |
| 2015/09/07 | 1,499.5 | 1,508 | 1,465 | 1,487.5 | -26.5 | -1.8% | 8,207,800 |
| 2015/09/04 | 1,570 | 1,574.5 | 1,501 | 1,514 | -50.5 | -3.2% | 7,253,900 |
| 2015/09/03 | 1,574 | 1,618 | 1,563 | 1,564.5 | +16 | +1% | 5,648,000 |
| 2015/09/02 | 1,529 | 1,590.5 | 1,526 | 1,548.5 | -13 | -0.8% | 5,958,100 |
| 2015/09/01 | 1,628 | 1,628 | 1,561.5 | 1,561.5 | -72.5 | -4.4% | 7,245,500 |
| 2015/08/31 | 1,650 | 1,651.5 | 1,616 | 1,634 | -17.5 | -1.1% | 5,729,600 |
| 2015/08/28 | 1,668 | 1,673 | 1,638 | 1,651.5 | +48 | +3% | 6,274,000 |
| 2015/08/27 | 1,655 | 1,663 | 1,593 | 1,603.5 | +2.5 | +0.2% | 8,291,000 |
| 2015/08/26 | 1,531 | 1,618 | 1,525 | 1,601 | +82 | +5.4% | 10,257,100 |
| 2015/08/25 | 1,510 | 1,623.5 | 1,496.5 | 1,519 | -59.5 | -3.8% | 14,508,000 |
| 2015/08/24 | 1,630 | 1,643.5 | 1,573.5 | 1,578.5 | -110.5 | -6.5% | 10,650,000 |
| 2015/08/21 | 1,690 | 1,713 | 1,681 | 1,689 | -66 | -3.8% | 8,106,700 |
| 2015/08/20 | 1,792 | 1,794.5 | 1,753 | 1,755 | -36.5 | -2% | 4,538,100 |
| 2015/08/19 | 1,804 | 1,824 | 1,790.5 | 1,791.5 | -24.5 | -1.3% | 4,106,900 |
| 2015/08/18 | 1,805 | 1,831.5 | 1,798.5 | 1,816 | +15.5 | +0.9% | 3,902,800 |
| 2015/08/17 | 1,819.5 | 1,831.5 | 1,786 | 1,800.5 | -15 | -0.8% | 4,909,000 |
| 2015/08/14 | 1,810 | 1,824.5 | 1,798.5 | 1,815.5 | -3 | -0.2% | 4,843,500 |
| 2015/08/13 | 1,843 | 1,855.5 | 1,805.5 | 1,818.5 | -28.5 | -1.5% | 6,040,700 |
| 2015/08/12 | 1,860 | 1,877 | 1,829 | 1,847 | -18 | -1% | 6,813,100 |
| 2015/08/11 | 1,866 | 1,888.5 | 1,840 | 1,865 | +7.5 | +0.4% | 6,520,800 |
| 2015/08/10 | 1,855 | 1,862 | 1,828.5 | 1,857.5 | +2.5 | +0.1% | 3,892,000 |
| 2015/08/07 | 1,829 | 1,857.5 | 1,801 | 1,855 | +17 | +0.9% | 5,525,200 |
| 2015/08/06 | 1,871.5 | 1,874 | 1,834 | 1,838 | -12.5 | -0.7% | 5,966,600 |
| 2015/08/05 | 1,829 | 1,859 | 1,818 | 1,850.5 | +16 | +0.9% | 6,013,000 |
| 2015/08/04 | 1,827 | 1,871 | 1,818.5 | 1,834.5 | +11.5 | +0.6% | 9,717,800 |
| 2015/08/03 | 1,853 | 1,864.5 | 1,801 | 1,823 | -30 | -1.6% | 10,021,400 |
| 2015/07/31 | 1,814.5 | 1,886 | 1,790 | 1,853 | +158.5 | +9.4% | 22,288,100 |
| 2015/07/30 | 1,680.5 | 1,700.5 | 1,676 | 1,694.5 | +43.5 | +2.6% | 10,015,400 |
| 2015/07/29 | 1,674 | 1,675 | 1,636 | 1,651 | -18 | -1.1% | 10,739,300 |
| 2015/07/28 | 1,660 | 1,685 | 1,637.5 | 1,669 | -20 | -1.2% | 9,722,600 |
| 2015/07/27 | 1,695 | 1,705 | 1,678 | 1,689 | -20.5 | -1.2% | 6,975,500 |
| 2015/07/24 | 1,735 | 1,739.5 | 1,698.5 | 1,709.5 | -41.5 | -2.4% | 9,281,300 |
| 2015/07/23 | 1,755.5 | 1,756 | 1,732 | 1,751 | +22 | +1.3% | 8,357,000 |
2201～
2250
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
