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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 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 |
| 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 |
2201～
2250
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
