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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 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 |
| 2014/06/30 | 1,650 | 1,679 | 1,636 | 1,679 | +31 | +1.9% | 5,465,100 |
| 2014/06/27 | 1,644 | 1,668 | 1,636 | 1,648 | +10 | +0.6% | 6,220,000 |
| 2014/06/26 | 1,643 | 1,650 | 1,627 | 1,638 | -2 | -0.1% | 3,364,200 |
| 2014/06/25 | 1,658 | 1,658 | 1,640 | 1,640 | -19 | -1.1% | 2,789,900 |
| 2014/06/24 | 1,654 | 1,669 | 1,639 | 1,659 | -1 | -0.1% | 3,009,500 |
| 2014/06/23 | 1,675 | 1,676 | 1,657 | 1,660 | -16 | -1% | 3,945,500 |
| 2014/06/20 | 1,666 | 1,686 | 1,642 | 1,676 | +3 | +0.2% | 6,237,100 |
| 2014/06/19 | 1,620 | 1,678 | 1,618 | 1,673 | +61 | +3.8% | 7,587,200 |
| 2014/06/18 | 1,602 | 1,620 | 1,595 | 1,612 | +9 | +0.6% | 3,982,900 |
| 2014/06/17 | 1,632 | 1,637 | 1,599 | 1,603 | -28 | -1.7% | 4,418,800 |
| 2014/06/16 | 1,644 | 1,647 | 1,622 | 1,631 | -17 | -1% | 2,969,600 |
| 2014/06/13 | 1,637 | 1,650 | 1,621 | 1,648 | +11 | +0.7% | 5,270,100 |
| 2014/06/12 | 1,628 | 1,651 | 1,618 | 1,637 | -6 | -0.4% | 4,134,800 |
| 2014/06/11 | 1,625 | 1,645 | 1,622 | 1,643 | +14 | +0.9% | 2,780,400 |
| 2014/06/10 | 1,651 | 1,670 | 1,621 | 1,629 | -24 | -1.5% | 4,622,300 |
| 2014/06/09 | 1,681 | 1,684 | 1,651 | 1,653 | -8 | -0.5% | 3,211,600 |
| 2014/06/06 | 1,664 | 1,672 | 1,654 | 1,661 | +9 | +0.5% | 3,907,800 |
| 2014/06/05 | 1,654 | 1,666 | 1,640 | 1,652 | -8 | -0.5% | 3,789,400 |
| 2014/06/04 | 1,633 | 1,660 | 1,626 | 1,660 | +33 | +2% | 5,572,300 |
| 2014/06/03 | 1,643 | 1,643 | 1,614 | 1,627 | -4 | -0.2% | 5,158,100 |
| 2014/06/02 | 1,634 | 1,638 | 1,621 | 1,631 | +17 | +1.1% | 3,984,200 |
| 2014/05/30 | 1,611 | 1,621 | 1,596 | 1,614 | ±0 | ±0% | 5,630,400 |
| 2014/05/29 | 1,590 | 1,622 | 1,588 | 1,614 | +12 | +0.7% | 4,723,600 |
| 2014/05/28 | 1,595 | 1,608 | 1,579 | 1,602 | +19 | +1.2% | 6,155,000 |
| 2014/05/27 | 1,582 | 1,614 | 1,582 | 1,583 | -5 | -0.3% | 4,422,600 |
| 2014/05/26 | 1,576 | 1,593 | 1,575 | 1,588 | +25 | +1.6% | 4,229,400 |
| 2014/05/23 | 1,540 | 1,574 | 1,540 | 1,563 | +26 | +1.7% | 5,315,100 |
| 2014/05/22 | 1,517 | 1,552 | 1,511 | 1,537 | +26 | +1.7% | 7,039,100 |
2651～
2700
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
