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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 1,552.5 | 1,557.5 | 1,537 | 1,540 | -5 | -0.3% | 5,235,400 |
| 2014/09/26 | 1,510 | 1,551 | 1,509 | 1,545 | +9 | +0.6% | 6,674,100 |
| 2014/09/25 | 1,530 | 1,537.5 | 1,515 | 1,536 | +21.5 | +1.4% | 7,310,500 |
| 2014/09/24 | 1,538 | 1,538 | 1,505 | 1,514.5 | -20 | -1.3% | 6,047,500 |
| 2014/09/22 | 1,547 | 1,549 | 1,528.5 | 1,534.5 | -4.5 | -0.3% | 4,246,300 |
| 2014/09/19 | 1,550 | 1,554 | 1,536 | 1,539 | -5 | -0.3% | 7,179,200 |
| 2014/09/18 | 1,520.5 | 1,549.5 | 1,515 | 1,544 | +26 | +1.7% | 8,485,100 |
| 2014/09/17 | 1,538.5 | 1,542 | 1,516.5 | 1,518 | -20 | -1.3% | 4,174,800 |
| 2014/09/16 | 1,550 | 1,550 | 1,528.5 | 1,538 | ±0 | ±0% | 5,098,300 |
| 2014/09/12 | 1,530 | 1,547 | 1,518.5 | 1,538 | -0.5 | ±0% | 8,059,500 |
| 2014/09/11 | 1,550 | 1,552.5 | 1,535 | 1,538.5 | -11 | -0.7% | 7,109,100 |
| 2014/09/10 | 1,564.5 | 1,577.5 | 1,544 | 1,549.5 | -31 | -2% | 6,630,500 |
| 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 |
2651～
2700
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 | 344,800円 | +5.1% | +21.3% | 3.48% | 10.27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 | 113,700円 | +5.2% | +8.5% | 3.96% | 10.20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 | 177,500円 | +1.6% | +8.9% | 3.83% | 9.31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 | 392,400円 | +13.3% | +3.5% | 3.31% | 8.52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
