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 |
|---|---|---|---|---|---|---|---|
| 2014/09/09 | 1,602 | 1,602 | 1,576.5 | 1,580.5 | -7.5 | -0.5% | 3,473,200 |
| 2014/09/08 | 1,577 | 1,591 | 1,567.5 | 1,588 | +27.5 | +1.8% | 4,906,500 |
| 2014/09/05 | 1,600 | 1,605 | 1,556 | 1,560.5 | -27 | -1.7% | 5,120,500 |
| 2014/09/04 | 1,607 | 1,611.5 | 1,584 | 1,587.5 | -30.5 | -1.9% | 4,107,700 |
| 2014/09/03 | 1,633 | 1,634.5 | 1,609 | 1,618 | +14.5 | +0.9% | 4,120,000 |
| 2014/09/02 | 1,572 | 1,606.5 | 1,565 | 1,603.5 | +32.5 | +2.1% | 5,215,700 |
| 2014/09/01 | 1,570 | 1,581 | 1,561.5 | 1,571 | +1 | +0.1% | 2,117,400 |
| 2014/08/29 | 1,589 | 1,599 | 1,563 | 1,570 | -12 | -0.8% | 4,832,400 |
| 2014/08/28 | 1,565.5 | 1,589 | 1,564 | 1,582 | +6.5 | +0.4% | 4,025,400 |
| 2014/08/27 | 1,572.5 | 1,595 | 1,567.5 | 1,575.5 | -8 | -0.5% | 3,634,700 |
| 2014/08/26 | 1,600.5 | 1,605.5 | 1,581 | 1,583.5 | -16 | -1% | 2,821,600 |
| 2014/08/25 | 1,601 | 1,609 | 1,591 | 1,599.5 | +1.5 | +0.1% | 2,761,700 |
| 2014/08/22 | 1,614.5 | 1,616 | 1,592.5 | 1,598 | -5.5 | -0.3% | 3,661,700 |
| 2014/08/21 | 1,569.5 | 1,606.5 | 1,569 | 1,603.5 | +35 | +2.2% | 4,976,600 |
| 2014/08/20 | 1,596 | 1,596 | 1,562 | 1,568.5 | -33.5 | -2.1% | 4,739,500 |
| 2014/08/19 | 1,600 | 1,604 | 1,590 | 1,602 | +15 | +0.9% | 2,874,100 |
| 2014/08/18 | 1,591.5 | 1,593 | 1,575 | 1,587 | -1.5 | -0.1% | 1,886,700 |
| 2014/08/15 | 1,590 | 1,594.5 | 1,582.5 | 1,588.5 | -5.5 | -0.3% | 2,036,700 |
| 2014/08/14 | 1,615 | 1,618 | 1,588 | 1,594 | +4.5 | +0.3% | 5,170,500 |
| 2014/08/13 | 1,550 | 1,593 | 1,547 | 1,589.5 | +39 | +2.5% | 5,257,300 |
| 2014/08/12 | 1,565 | 1,566 | 1,546 | 1,550.5 | -1 | -0.1% | 2,410,700 |
| 2014/08/11 | 1,549 | 1,554 | 1,532 | 1,551.5 | +34.5 | +2.3% | 3,708,700 |
| 2014/08/08 | 1,560 | 1,560 | 1,500 | 1,517 | -52.5 | -3.3% | 7,301,500 |
| 2014/08/07 | 1,572 | 1,574 | 1,536 | 1,569.5 | -5 | -0.3% | 6,154,400 |
| 2014/08/06 | 1,590 | 1,594 | 1,567.5 | 1,574.5 | -19 | -1.2% | 4,102,700 |
| 2014/08/05 | 1,631.5 | 1,636 | 1,592.5 | 1,593.5 | -49 | -3% | 6,052,400 |
| 2014/08/04 | 1,650 | 1,652 | 1,632.5 | 1,642.5 | -26 | -1.6% | 5,092,900 |
| 2014/08/01 | 1,659.5 | 1,682 | 1,654 | 1,668.5 | -25 | -1.5% | 7,541,100 |
| 2014/07/31 | 1,680 | 1,695.5 | 1,660.5 | 1,693.5 | +58.5 | +3.6% | 13,686,900 |
| 2014/07/30 | 1,616 | 1,637.5 | 1,600 | 1,635 | +44 | +2.8% | 5,315,200 |
| 2014/07/29 | 1,592 | 1,599 | 1,588 | 1,591 | -4.5 | -0.3% | 2,889,700 |
| 2014/07/28 | 1,593 | 1,603.5 | 1,587 | 1,595.5 | -7 | -0.4% | 3,856,400 |
| 2014/07/25 | 1,592 | 1,610 | 1,587 | 1,602.5 | +20 | +1.3% | 3,327,400 |
| 2014/07/24 | 1,588.5 | 1,601.5 | 1,582 | 1,582.5 | -9 | -0.6% | 4,198,900 |
| 2014/07/23 | 1,613 | 1,618.5 | 1,588 | 1,591.5 | -15.5 | -1% | 3,222,200 |
| 2014/07/22 | 1,616 | 1,622.5 | 1,603.5 | 1,607 | -9 | -0.6% | 4,424,800 |
| 2014/07/18 | 1,595 | 1,620 | 1,592 | 1,616 | -14 | -0.9% | 3,305,400 |
| 2014/07/17 | 1,625 | 1,644 | 1,621 | 1,630 | +12 | +0.7% | 3,885,000 |
| 2014/07/16 | 1,640 | 1,656 | 1,614 | 1,618 | -12 | -0.7% | 5,806,200 |
| 2014/07/15 | 1,600 | 1,639 | 1,599 | 1,630 | +45 | +2.8% | 6,108,600 |
| 2014/07/14 | 1,595 | 1,599 | 1,571 | 1,585 | -24 | -1.5% | 7,564,000 |
| 2014/07/11 | 1,626 | 1,630 | 1,596 | 1,609 | -41 | -2.5% | 7,091,600 |
| 2014/07/10 | 1,669 | 1,672 | 1,648 | 1,650 | -5 | -0.3% | 4,506,500 |
| 2014/07/09 | 1,643 | 1,664 | 1,642 | 1,655 | -9 | -0.5% | 3,650,000 |
| 2014/07/08 | 1,670 | 1,678 | 1,659 | 1,664 | -37 | -2.2% | 5,216,700 |
| 2014/07/07 | 1,697 | 1,716 | 1,696 | 1,701 | -5 | -0.3% | 2,576,200 |
| 2014/07/04 | 1,720 | 1,728 | 1,700 | 1,706 | +6 | +0.4% | 4,537,500 |
| 2014/07/03 | 1,720 | 1,723 | 1,691 | 1,700 | -3 | -0.2% | 3,117,100 |
| 2014/07/02 | 1,724 | 1,724 | 1,698 | 1,703 | -3 | -0.2% | 5,157,500 |
| 2014/07/01 | 1,682 | 1,712 | 1,673 | 1,706 | +27 | +1.6% | 6,380,600 |
2401～
2450
件表示中 / 3493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 | 365,300円 | +3.0% | +6.4% | 2.70% | 10.78倍 | 1.07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 | 399,300円 | -0.6% | -9.6% | 1.55% | 38.83倍 | 6.33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 | 107,200円 | +9.0% | +8.6% | 3.73% | 11.39倍 | 0.91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 | 149,300円 | +1.0% | +6.6% | 3.88% | 9.14倍 | 0.84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 |
| アコム | 41,900円 | +6.4% | +0.9% | 3.34% | 11.81倍 | 1.05倍 |
|
ＭＵＦＧ子会社。消費者ローン専業最大手の一角。ローン、信用保証、東南アジア事業の３本柱 |
市場注目の銘柄
チャート関連のコラム
