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 |
|---|---|---|---|---|---|---|---|
| 2015/07/22 | 1,765 | 1,765 | 1,718 | 1,729 | -53.5 | -3% | 10,518,600 |
| 2015/07/21 | 1,810 | 1,811.5 | 1,762.5 | 1,782.5 | -23.5 | -1.3% | 8,779,300 |
| 2015/07/17 | 1,802 | 1,810 | 1,791.5 | 1,806 | +5 | +0.3% | 4,480,000 |
| 2015/07/16 | 1,801 | 1,806.5 | 1,793.5 | 1,801 | +15 | +0.8% | 4,250,300 |
| 2015/07/15 | 1,811 | 1,813 | 1,776 | 1,786 | -18 | -1% | 5,880,200 |
| 2015/07/14 | 1,810 | 1,821.5 | 1,792.5 | 1,804 | +39 | +2.2% | 5,957,200 |
| 2015/07/13 | 1,780 | 1,783 | 1,760 | 1,765 | +19.5 | +1.1% | 5,742,200 |
| 2015/07/10 | 1,722 | 1,760.5 | 1,702 | 1,745.5 | +31 | +1.8% | 9,105,400 |
| 2015/07/09 | 1,661 | 1,727.5 | 1,643 | 1,714.5 | -8 | -0.5% | 12,783,000 |
| 2015/07/08 | 1,803.5 | 1,804.5 | 1,706 | 1,722.5 | -95.5 | -5.3% | 12,255,300 |
| 2015/07/07 | 1,863 | 1,869 | 1,815 | 1,818 | -17 | -0.9% | 7,657,400 |
| 2015/07/06 | 1,865.5 | 1,877.5 | 1,816.5 | 1,835 | -79 | -4.1% | 7,590,900 |
| 2015/07/03 | 1,888.5 | 1,927.5 | 1,876 | 1,914 | +43.5 | +2.3% | 6,870,500 |
| 2015/07/02 | 1,895 | 1,899.5 | 1,865.5 | 1,870.5 | +9 | +0.5% | 4,107,600 |
| 2015/07/01 | 1,843.5 | 1,869 | 1,831 | 1,861.5 | +40.5 | +2.2% | 4,908,900 |
| 2015/06/30 | 1,825 | 1,832 | 1,796 | 1,821 | -11.5 | -0.6% | 7,801,800 |
| 2015/06/29 | 1,801 | 1,852.5 | 1,801 | 1,832.5 | -48.5 | -2.6% | 6,907,800 |
| 2015/06/26 | 1,890 | 1,895 | 1,858 | 1,881 | +1.5 | +0.1% | 4,657,900 |
| 2015/06/25 | 1,892.5 | 1,898 | 1,875.5 | 1,879.5 | -13.5 | -0.7% | 4,483,100 |
| 2015/06/24 | 1,896 | 1,913.5 | 1,893 | 1,893 | +4.5 | +0.2% | 5,742,900 |
| 2015/06/23 | 1,881.5 | 1,924 | 1,870 | 1,888.5 | +29.5 | +1.6% | 8,754,700 |
| 2015/06/22 | 1,822 | 1,859 | 1,816 | 1,859 | +37.5 | +2.1% | 5,867,000 |
| 2015/06/19 | 1,829.5 | 1,851.5 | 1,819 | 1,821.5 | +8.5 | +0.5% | 6,777,300 |
| 2015/06/18 | 1,822.5 | 1,824 | 1,798 | 1,813 | -18.5 | -1% | 5,824,800 |
| 2015/06/17 | 1,848.5 | 1,858 | 1,823 | 1,831.5 | -6.5 | -0.4% | 6,466,300 |
| 2015/06/16 | 1,860 | 1,861.5 | 1,829 | 1,838 | -42.5 | -2.3% | 9,256,600 |
| 2015/06/15 | 1,871 | 1,888 | 1,859.5 | 1,880.5 | -6 | -0.3% | 4,800,400 |
| 2015/06/12 | 1,890 | 1,897.5 | 1,870.5 | 1,886.5 | +0.5 | ±0% | 8,058,100 |
| 2015/06/11 | 1,887.5 | 1,910.5 | 1,877.5 | 1,886 | -0.5 | ±0% | 6,970,800 |
| 2015/06/10 | 1,889 | 1,928 | 1,876.5 | 1,886.5 | -11.5 | -0.6% | 6,688,600 |
| 2015/06/09 | 1,913 | 1,926.5 | 1,893 | 1,898 | -38 | -2% | 7,189,100 |
| 2015/06/08 | 1,947.5 | 1,956.5 | 1,913 | 1,936 | +0.5 | ±0% | 5,159,700 |
| 2015/06/05 | 1,972 | 1,975 | 1,918 | 1,935.5 | -55 | -2.8% | 10,578,600 |
| 2015/06/04 | 2,005 | 2,008.5 | 1,983.5 | 1,990.5 | -14 | -0.7% | 5,980,600 |
| 2015/06/03 | 2,010.5 | 2,026 | 1,986.5 | 2,004.5 | -10 | -0.5% | 4,875,000 |
| 2015/06/02 | 2,049 | 2,060 | 1,998 | 2,014.5 | -8 | -0.4% | 7,031,300 |
| 2015/06/01 | 1,950 | 2,033.5 | 1,941.5 | 2,022.5 | +48 | +2.4% | 7,792,500 |
| 2015/05/29 | 1,965 | 1,983.5 | 1,957.5 | 1,974.5 | +0.5 | ±0% | 6,223,600 |
| 2015/05/28 | 1,966 | 1,994 | 1,951 | 1,974 | +37.5 | +1.9% | 8,512,200 |
| 2015/05/27 | 1,939 | 1,955.5 | 1,921 | 1,936.5 | -11 | -0.6% | 4,977,400 |
| 2015/05/26 | 1,951 | 1,963 | 1,928 | 1,947.5 | -3.5 | -0.2% | 3,904,500 |
| 2015/05/25 | 1,920 | 1,958 | 1,904.5 | 1,951 | +57 | +3% | 6,879,200 |
| 2015/05/22 | 1,917.5 | 1,917.5 | 1,882 | 1,894 | -10.5 | -0.6% | 5,089,500 |
| 2015/05/21 | 1,916 | 1,934.5 | 1,900.5 | 1,904.5 | -28 | -1.4% | 6,808,900 |
| 2015/05/20 | 1,920 | 1,941 | 1,907 | 1,932.5 | +40 | +2.1% | 7,061,400 |
| 2015/05/19 | 1,886.5 | 1,898.5 | 1,879 | 1,892.5 | +24 | +1.3% | 4,168,500 |
| 2015/05/18 | 1,844 | 1,879 | 1,841.5 | 1,868.5 | +24.5 | +1.3% | 5,134,000 |
| 2015/05/15 | 1,862.5 | 1,876.5 | 1,827 | 1,844 | +6.5 | +0.4% | 6,531,200 |
| 2015/05/14 | 1,850.5 | 1,862 | 1,830 | 1,837.5 | -45.5 | -2.4% | 7,747,300 |
| 2015/05/13 | 1,930 | 1,940 | 1,874 | 1,883 | -13 | -0.7% | 7,274,600 |
2251～
2300
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
