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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,681 | 1,691.5 | 1,615.5 | 1,627 | -70 | -4.1% | 10,019,200 |
| 2016/01/06 | 1,699.5 | 1,733 | 1,692 | 1,697 | +12 | +0.7% | 7,118,100 |
| 2016/01/05 | 1,670.5 | 1,699.5 | 1,665 | 1,685 | +6.5 | +0.4% | 4,579,300 |
| 2016/01/04 | 1,711.5 | 1,720.5 | 1,670.5 | 1,678.5 | -37 | -2.2% | 5,512,500 |
| 2015/12/30 | 1,725 | 1,735.5 | 1,710.5 | 1,715.5 | +2.5 | +0.1% | 3,547,300 |
| 2015/12/29 | 1,692 | 1,717.5 | 1,688.5 | 1,713 | +11 | +0.6% | 2,867,200 |
| 2015/12/28 | 1,680 | 1,710.5 | 1,679.5 | 1,702 | +22 | +1.3% | 2,849,800 |
| 2015/12/25 | 1,681 | 1,693 | 1,671 | 1,680 | -4.5 | -0.3% | 2,862,100 |
| 2015/12/24 | 1,712.5 | 1,715 | 1,680 | 1,684.5 | -9 | -0.5% | 3,437,900 |
| 2015/12/22 | 1,718 | 1,719 | 1,683.5 | 1,693.5 | +4 | +0.2% | 3,964,600 |
| 2015/12/21 | 1,682 | 1,698.5 | 1,663.5 | 1,689.5 | +2.5 | +0.1% | 4,791,400 |
| 2015/12/18 | 1,714 | 1,782.5 | 1,686.5 | 1,687 | -25 | -1.5% | 9,006,700 |
| 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 |
2301～
2350
件表示中 / 3715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 | 306,300円 | +5.1% | +21.3% | 3.92% | 9.16倍 | 0.85倍 |
|
リース手始めに保険、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 | 157,000円 | -0.8% | -8.6% | 2.74% | 29.27倍 | 4.77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 | 105,600円 | +5.2% | +8.5% | 4.26% | 9.48倍 | 0.85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 | 158,000円 | +1.6% | +8.9% | 4.30% | 8.29倍 | 0.75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 | 412,200円 | +13.3% | +3.5% | 3.15% | 9.00倍 | 0.86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
