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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 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 |
| 2015/05/12 | 1,889 | 1,909 | 1,860 | 1,896 | +7 | +0.4% | 5,298,700 |
| 2015/05/11 | 1,925 | 1,946 | 1,883 | 1,889 | -7.5 | -0.4% | 7,847,000 |
| 2015/05/08 | 1,852.5 | 1,902 | 1,840 | 1,896.5 | +52 | +2.8% | 8,404,200 |
| 2015/05/07 | 1,847 | 1,865 | 1,833 | 1,844.5 | +3.5 | +0.2% | 6,098,600 |
| 2015/05/01 | 1,830.5 | 1,846 | 1,808 | 1,841 | -13.5 | -0.7% | 6,155,500 |
| 2015/04/30 | 1,864.5 | 1,884.5 | 1,846 | 1,854.5 | -35.5 | -1.9% | 7,744,800 |
| 2015/04/28 | 1,913.5 | 1,920 | 1,881 | 1,890 | -19 | -1% | 6,782,100 |
| 2015/04/27 | 1,919.5 | 1,924.5 | 1,896 | 1,909 | +2.5 | +0.1% | 5,463,300 |
| 2015/04/24 | 1,901 | 1,929.5 | 1,896.5 | 1,906.5 | -52 | -2.7% | 7,964,700 |
| 2015/04/23 | 2,020 | 2,027.5 | 1,925 | 1,958.5 | -18.5 | -0.9% | 13,159,100 |
| 2015/04/22 | 1,921 | 1,992.5 | 1,920.5 | 1,977 | +86 | +4.5% | 16,323,800 |
| 2015/04/21 | 1,838 | 1,892.5 | 1,834.5 | 1,891 | +87 | +4.8% | 11,418,300 |
| 2015/04/20 | 1,796 | 1,824.5 | 1,790 | 1,804 | -22.5 | -1.2% | 5,248,800 |
| 2015/04/17 | 1,823 | 1,871.5 | 1,817 | 1,826.5 | -14.5 | -0.8% | 7,475,400 |
| 2015/04/16 | 1,804 | 1,841 | 1,795 | 1,841 | +36.5 | +2% | 6,897,100 |
| 2015/04/15 | 1,820 | 1,826.5 | 1,796 | 1,804.5 | -14.5 | -0.8% | 5,177,300 |
| 2015/04/14 | 1,822.5 | 1,822.5 | 1,794 | 1,819 | -4 | -0.2% | 5,199,200 |
| 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 |
2451～
2500
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
