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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,814 | 1,825 | 1,786 | 1,823 | +8 | +0.4% | 4,706,700 |
| 2015/04/10 | 1,849 | 1,855 | 1,815 | 1,815 | -19.5 | -1.1% | 7,034,000 |
| 2015/04/09 | 1,780 | 1,838 | 1,779 | 1,834.5 | +65 | +3.7% | 11,117,500 |
| 2015/04/08 | 1,777 | 1,794 | 1,755.5 | 1,769.5 | +2 | +0.1% | 5,980,400 |
| 2015/04/07 | 1,749 | 1,796 | 1,748 | 1,767.5 | +39 | +2.3% | 7,447,300 |
| 2015/04/06 | 1,713 | 1,738.5 | 1,701 | 1,728.5 | -11.5 | -0.7% | 3,193,200 |
| 2015/04/03 | 1,712 | 1,740 | 1,704.5 | 1,740 | +20.5 | +1.2% | 5,205,600 |
| 2015/04/02 | 1,684 | 1,734.5 | 1,684 | 1,719.5 | +32.5 | +1.9% | 6,727,400 |
| 2015/04/01 | 1,684 | 1,712 | 1,667 | 1,687 | -1.5 | -0.1% | 6,718,100 |
| 2015/03/31 | 1,726.5 | 1,743.5 | 1,688.5 | 1,688.5 | -12.5 | -0.7% | 6,619,600 |
| 2015/03/30 | 1,666.5 | 1,712 | 1,645 | 1,701 | +25.5 | +1.5% | 7,240,200 |
| 2015/03/27 | 1,680.5 | 1,708.5 | 1,659 | 1,675.5 | -37.5 | -2.2% | 8,702,400 |
| 2015/03/26 | 1,745 | 1,748.5 | 1,710 | 1,713 | -48.5 | -2.8% | 8,587,000 |
| 2015/03/25 | 1,771 | 1,784 | 1,748 | 1,761.5 | -21.5 | -1.2% | 5,938,900 |
| 2015/03/24 | 1,768.5 | 1,786.5 | 1,748 | 1,783 | -5.5 | -0.3% | 5,557,100 |
| 2015/03/23 | 1,768 | 1,797.5 | 1,756 | 1,788.5 | +36 | +2.1% | 6,473,000 |
| 2015/03/20 | 1,755 | 1,758.5 | 1,724 | 1,752.5 | -0.5 | ±0% | 6,831,900 |
| 2015/03/19 | 1,781 | 1,782.5 | 1,733 | 1,753 | -24 | -1.4% | 7,731,500 |
| 2015/03/18 | 1,798 | 1,808.5 | 1,766.5 | 1,777 | -10 | -0.6% | 8,101,500 |
| 2015/03/17 | 1,801 | 1,820.5 | 1,782.5 | 1,787 | +13 | +0.7% | 10,556,600 |
| 2015/03/16 | 1,764 | 1,798.5 | 1,762 | 1,774 | +34.5 | +2% | 11,061,800 |
| 2015/03/13 | 1,710 | 1,751 | 1,703.5 | 1,739.5 | +28 | +1.6% | 12,733,100 |
| 2015/03/12 | 1,700 | 1,727.5 | 1,685.5 | 1,711.5 | +20 | +1.2% | 9,110,500 |
| 2015/03/11 | 1,657.5 | 1,697.5 | 1,653.5 | 1,691.5 | +34 | +2.1% | 7,672,300 |
| 2015/03/10 | 1,669.5 | 1,675 | 1,646.5 | 1,657.5 | +2.5 | +0.2% | 6,616,100 |
| 2015/03/09 | 1,658 | 1,665 | 1,642.5 | 1,655 | -3 | -0.2% | 4,968,200 |
| 2015/03/06 | 1,646 | 1,662.5 | 1,640.5 | 1,658 | +14 | +0.9% | 5,823,700 |
| 2015/03/05 | 1,633 | 1,646.5 | 1,631 | 1,644 | -5 | -0.3% | 4,908,300 |
| 2015/03/04 | 1,655 | 1,658 | 1,617.5 | 1,649 | -18 | -1.1% | 7,021,600 |
| 2015/03/03 | 1,680.5 | 1,689 | 1,658.5 | 1,667 | -4 | -0.2% | 5,339,000 |
| 2015/03/02 | 1,695.5 | 1,699 | 1,668.5 | 1,671 | -25.5 | -1.5% | 9,156,100 |
| 2015/02/27 | 1,659.5 | 1,705 | 1,652 | 1,696.5 | +73 | +4.5% | 21,540,700 |
| 2015/02/26 | 1,600 | 1,623.5 | 1,595.5 | 1,623.5 | +16.5 | +1% | 6,684,300 |
| 2015/02/25 | 1,618.5 | 1,619.5 | 1,591 | 1,607 | +5 | +0.3% | 5,679,500 |
| 2015/02/24 | 1,590 | 1,609 | 1,575.5 | 1,602 | +9 | +0.6% | 6,414,100 |
| 2015/02/23 | 1,630 | 1,636 | 1,582.5 | 1,593 | -23.5 | -1.5% | 7,361,100 |
| 2015/02/20 | 1,610.5 | 1,626.5 | 1,598 | 1,616.5 | +18.5 | +1.2% | 7,364,500 |
| 2015/02/19 | 1,569 | 1,607 | 1,568 | 1,598 | +34 | +2.2% | 10,626,900 |
| 2015/02/18 | 1,553 | 1,568 | 1,542.5 | 1,564 | +31 | +2% | 8,121,200 |
| 2015/02/17 | 1,553.5 | 1,580 | 1,518 | 1,533 | -31.5 | -2% | 10,780,500 |
| 2015/02/16 | 1,561.5 | 1,591 | 1,556.5 | 1,564.5 | +19 | +1.2% | 9,793,100 |
| 2015/02/13 | 1,521.5 | 1,552 | 1,511.5 | 1,545.5 | +32.5 | +2.1% | 10,586,700 |
| 2015/02/12 | 1,526 | 1,530 | 1,503 | 1,513 | +22 | +1.5% | 11,551,800 |
| 2015/02/10 | 1,468 | 1,493.5 | 1,465 | 1,491 | +24 | +1.6% | 7,431,800 |
| 2015/02/09 | 1,499 | 1,508 | 1,454 | 1,467 | -5 | -0.3% | 7,216,100 |
| 2015/02/06 | 1,469.5 | 1,482 | 1,450.5 | 1,472 | +48 | +3.4% | 13,564,500 |
| 2015/02/05 | 1,409.5 | 1,443 | 1,394.5 | 1,424 | +21.5 | +1.5% | 12,664,100 |
| 2015/02/04 | 1,337 | 1,410.5 | 1,335 | 1,402.5 | +90 | +6.9% | 18,614,500 |
| 2015/02/03 | 1,359.5 | 1,363 | 1,299 | 1,312.5 | -32.5 | -2.4% | 16,288,200 |
| 2015/02/02 | 1,369 | 1,375 | 1,334.5 | 1,345 | -22 | -1.6% | 11,201,800 |
2351～
2400
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
