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 |
|---|---|---|---|---|---|---|---|
| 2014/12/11 | 1,530 | 1,554.5 | 1,521.5 | 1,543.5 | -32 | -2% | 7,418,700 |
| 2014/12/10 | 1,570 | 1,588.5 | 1,555 | 1,575.5 | -28 | -1.7% | 8,020,000 |
| 2014/12/09 | 1,602 | 1,628 | 1,592.5 | 1,603.5 | -27.5 | -1.7% | 7,210,600 |
| 2014/12/08 | 1,665.5 | 1,667.5 | 1,622 | 1,631 | -8.5 | -0.5% | 5,201,600 |
| 2014/12/05 | 1,630 | 1,643.5 | 1,616.5 | 1,639.5 | +20.5 | +1.3% | 6,553,300 |
| 2014/12/04 | 1,615 | 1,652.5 | 1,615 | 1,619 | +28.5 | +1.8% | 8,408,100 |
| 2014/12/03 | 1,594 | 1,612.5 | 1,583 | 1,590.5 | +13.5 | +0.9% | 6,939,900 |
| 2014/12/02 | 1,553.5 | 1,585 | 1,551 | 1,577 | +11.5 | +0.7% | 6,626,700 |
| 2014/12/01 | 1,565 | 1,587.5 | 1,535 | 1,565.5 | ±0 | ±0% | 6,298,800 |
| 2014/11/28 | 1,531.5 | 1,575 | 1,527 | 1,565.5 | +38.5 | +2.5% | 6,119,300 |
| 2014/11/27 | 1,545 | 1,554.5 | 1,527 | 1,527 | -16.5 | -1.1% | 3,732,500 |
| 2014/11/26 | 1,537 | 1,549 | 1,520.5 | 1,543.5 | +1 | +0.1% | 4,115,300 |
| 2014/11/25 | 1,569 | 1,569 | 1,537 | 1,542.5 | +2 | +0.1% | 5,784,200 |
| 2014/11/21 | 1,530.5 | 1,547.5 | 1,524 | 1,540.5 | +3 | +0.2% | 7,622,200 |
| 2014/11/20 | 1,599 | 1,599 | 1,535 | 1,537.5 | -42 | -2.7% | 6,953,800 |
| 2014/11/19 | 1,592 | 1,615.5 | 1,578 | 1,579.5 | -6 | -0.4% | 5,591,000 |
| 2014/11/18 | 1,575.5 | 1,591 | 1,566.5 | 1,585.5 | +30.5 | +2% | 7,775,700 |
| 2014/11/17 | 1,624.5 | 1,635 | 1,546.5 | 1,555 | -83 | -5.1% | 11,160,400 |
| 2014/11/14 | 1,638.5 | 1,643.5 | 1,610.5 | 1,638 | +7.5 | +0.5% | 8,427,100 |
| 2014/11/13 | 1,619 | 1,641.5 | 1,602.5 | 1,630.5 | +40.5 | +2.5% | 11,038,400 |
| 2014/11/12 | 1,594 | 1,625 | 1,583 | 1,590 | +18 | +1.1% | 13,019,300 |
| 2014/11/11 | 1,571 | 1,589 | 1,543 | 1,572 | +1.5 | +0.1% | 9,004,900 |
| 2014/11/10 | 1,558.5 | 1,571 | 1,543 | 1,570.5 | -2.5 | -0.2% | 8,020,200 |
| 2014/11/07 | 1,615 | 1,615 | 1,566 | 1,573 | -9 | -0.6% | 8,980,600 |
| 2014/11/06 | 1,635.5 | 1,643 | 1,571.5 | 1,582 | -42 | -2.6% | 14,462,300 |
| 2014/11/05 | 1,650 | 1,660 | 1,605 | 1,624 | -38.5 | -2.3% | 19,556,600 |
| 2014/11/04 | 1,748.5 | 1,759 | 1,603 | 1,662.5 | +154 | +10.2% | 46,662,400 |
| 2014/10/31 | 1,380 | 1,540.5 | 1,377.5 | 1,508.5 | +162 | +12% | 26,650,200 |
| 2014/10/30 | 1,338 | 1,379 | 1,331.5 | 1,346.5 | +13 | +1% | 21,684,500 |
| 2014/10/29 | 1,331 | 1,336 | 1,304 | 1,333.5 | +27 | +2.1% | 11,950,100 |
| 2014/10/28 | 1,313.5 | 1,318 | 1,295.5 | 1,306.5 | -19.5 | -1.5% | 7,616,200 |
| 2014/10/27 | 1,323.5 | 1,333.5 | 1,314 | 1,326 | +16 | +1.2% | 8,620,100 |
| 2014/10/24 | 1,311 | 1,330 | 1,305.5 | 1,310 | +10 | +0.8% | 12,101,100 |
| 2014/10/23 | 1,320 | 1,324 | 1,296.5 | 1,300 | -40.5 | -3% | 12,906,200 |
| 2014/10/22 | 1,327 | 1,345.5 | 1,316 | 1,340.5 | +12 | +0.9% | 11,205,200 |
| 2014/10/21 | 1,340 | 1,344 | 1,318 | 1,328.5 | -25 | -1.8% | 8,808,900 |
| 2014/10/20 | 1,350 | 1,365.5 | 1,340 | 1,353.5 | +50.5 | +3.9% | 10,653,900 |
| 2014/10/17 | 1,329.5 | 1,335.5 | 1,302.5 | 1,303 | -17 | -1.3% | 8,044,300 |
| 2014/10/16 | 1,328 | 1,329 | 1,308.5 | 1,320 | -26.5 | -2% | 9,114,000 |
| 2014/10/15 | 1,368.5 | 1,369.5 | 1,335.5 | 1,346.5 | -8.5 | -0.6% | 9,747,400 |
| 2014/10/14 | 1,350 | 1,361.5 | 1,326 | 1,355 | -35 | -2.5% | 12,978,600 |
| 2014/10/10 | 1,388 | 1,402 | 1,380 | 1,390 | -20.5 | -1.5% | 8,788,600 |
| 2014/10/09 | 1,445.5 | 1,458.5 | 1,408 | 1,410.5 | -1.5 | -0.1% | 9,733,900 |
| 2014/10/08 | 1,409.5 | 1,431 | 1,407 | 1,412 | -16 | -1.1% | 11,629,200 |
| 2014/10/07 | 1,443 | 1,458.5 | 1,425.5 | 1,428 | -15 | -1% | 7,593,700 |
| 2014/10/06 | 1,457 | 1,470.5 | 1,425.5 | 1,443 | +36 | +2.6% | 13,516,800 |
| 2014/10/03 | 1,413 | 1,424 | 1,397.5 | 1,407 | -30.5 | -2.1% | 16,136,600 |
| 2014/10/02 | 1,450.5 | 1,463 | 1,434 | 1,437.5 | -53.5 | -3.6% | 12,459,600 |
| 2014/10/01 | 1,510 | 1,528 | 1,490.5 | 1,491 | -22 | -1.5% | 8,399,900 |
| 2014/09/30 | 1,517 | 1,530.5 | 1,507.5 | 1,513 | -27 | -1.8% | 6,544,800 |
2601～
2650
件表示中 / 3755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 | 345,100円 | +5.1% | +21.3% | 3.48% | 10.28倍 | 0.95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 |
| 三菱ＨＣキャ | 113,900円 | +5.2% | +8.5% | 3.95% | 10.22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 |
| ＪＰＸ | 150,500円 | -0.8% | -8.6% | 2.86% | 27.88倍 | 4.54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） |
| 東センチュリー | 177,700円 | +1.6% | +8.9% | 3.83% | 9.32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 |
| クレセゾン | 392,500円 | +13.3% | +3.5% | 3.31% | 8.53倍 | 0.82倍 |
|
独立系カード大手。ファイナンス、不動産、リース、エンタメも展開。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
