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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,684 | 1,708 | 1,660 | 1,703 | +16 | +0.9% | 3,943,100 |
| 2013/11/05 | 1,710 | 1,716 | 1,675 | 1,687 | +17 | +1% | 4,067,900 |
| 2013/11/01 | 1,700 | 1,728 | 1,655 | 1,670 | -16 | -0.9% | 5,285,700 |
| 2013/10/31 | 1,713 | 1,722 | 1,661 | 1,686 | -31 | -1.8% | 6,967,800 |
| 2013/10/30 | 1,675 | 1,738 | 1,675 | 1,717 | +65 | +3.9% | 8,189,400 |
| 2013/10/29 | 1,646 | 1,669 | 1,645 | 1,652 | -21 | -1.3% | 4,118,600 |
| 2013/10/28 | 1,651 | 1,677 | 1,637 | 1,673 | +31 | +1.9% | 3,217,100 |
| 2013/10/25 | 1,676 | 1,680 | 1,637 | 1,642 | -37 | -2.2% | 3,806,500 |
| 2013/10/24 | 1,675 | 1,686 | 1,643 | 1,679 | -10 | -0.6% | 5,257,700 |
| 2013/10/23 | 1,745 | 1,760 | 1,688 | 1,689 | -22 | -1.3% | 9,592,800 |
| 2013/10/22 | 1,700 | 1,728 | 1,684 | 1,711 | +56 | +3.4% | 9,795,800 |
| 2013/10/21 | 1,619 | 1,663 | 1,611 | 1,655 | +46 | +2.9% | 5,647,300 |
| 2013/10/18 | 1,619 | 1,636 | 1,607 | 1,609 | ±0 | ±0% | 3,269,800 |
| 2013/10/17 | 1,600 | 1,625 | 1,594 | 1,609 | +32 | +2% | 4,302,000 |
| 2013/10/16 | 1,604 | 1,613 | 1,572 | 1,577 | -38 | -2.4% | 3,410,200 |
| 2013/10/15 | 1,640 | 1,649 | 1,604 | 1,615 | +4 | +0.2% | 5,068,200 |
| 2013/10/11 | 1,592 | 1,614 | 1,586 | 1,611 | +59 | +3.8% | 5,984,100 |
| 2013/10/10 | 1,570 | 1,570 | 1,533 | 1,552 | -18 | -1.1% | 5,873,200 |
| 2013/10/09 | 1,514 | 1,571 | 1,491 | 1,570 | +67 | +4.5% | 4,877,200 |
| 2013/10/08 | 1,465 | 1,510 | 1,452 | 1,503 | +21 | +1.4% | 4,205,800 |
| 2013/10/07 | 1,502 | 1,518 | 1,480 | 1,482 | -38 | -2.5% | 4,286,100 |
| 2013/10/04 | 1,531 | 1,532 | 1,503 | 1,520 | -11 | -0.7% | 4,008,700 |
| 2013/10/03 | 1,520 | 1,550 | 1,504 | 1,531 | -1 | -0.1% | 4,829,500 |
| 2013/10/02 | 1,561 | 1,571 | 1,521 | 1,532 | -32 | -2% | 6,070,800 |
| 2013/10/01 | 1,565 | 1,594 | 1,550 | 1,564 | -31 | -1.9% | 5,796,200 |
| 2013/09/30 | 1,600 | 1,620 | 1,584 | 1,595 | -56 | -3.4% | 5,250,800 |
| 2013/09/27 | 1,630 | 1,664 | 1,629 | 1,651 | +4 | +0.2% | 5,228,700 |
| 2013/09/26 | 1,605 | 1,651 | 1,588 | 1,647 | +2 | +0.1% | 5,834,600 |
| 2013/09/25 | 1,625 | 1,647 | 1,621 | 1,645 | +3 | +0.2% | 5,816,300 |
| 2013/09/24 | 1,636 | 1,654 | 1,617 | 1,642 | -15 | -0.9% | 6,630,900 |
| 2013/09/20 | 1,630 | 1,665 | 1,629 | 1,657 | +40 | +2.5% | 9,978,200 |
| 2013/09/19 | 1,575 | 1,617 | 1,560 | 1,617 | +79 | +5.1% | 9,176,700 |
| 2013/09/18 | 1,517 | 1,556 | 1,512 | 1,538 | +32 | +2.1% | 6,268,900 |
| 2013/09/17 | 1,528 | 1,539 | 1,506 | 1,506 | -13 | -0.9% | 3,314,400 |
| 2013/09/13 | 1,509 | 1,532 | 1,505 | 1,519 | -6 | -0.4% | 5,128,800 |
| 2013/09/12 | 1,529 | 1,541 | 1,512 | 1,525 | -9 | -0.6% | 4,827,000 |
| 2013/09/11 | 1,539 | 1,548 | 1,511 | 1,534 | +14 | +0.9% | 5,947,200 |
| 2013/09/10 | 1,519 | 1,530 | 1,511 | 1,520 | +34 | +2.3% | 6,293,300 |
| 2013/09/09 | 1,520 | 1,537 | 1,480 | 1,486 | +41 | +2.8% | 6,114,400 |
| 2013/09/06 | 1,478 | 1,497 | 1,433 | 1,445 | -23 | -1.6% | 4,947,800 |
| 2013/09/05 | 1,464 | 1,483 | 1,454 | 1,468 | +15 | +1% | 5,854,100 |
| 2013/09/04 | 1,446 | 1,462 | 1,422 | 1,453 | -1 | -0.1% | 4,836,600 |
| 2013/09/03 | 1,405 | 1,454 | 1,391 | 1,454 | +70 | +5.1% | 6,579,600 |
| 2013/09/02 | 1,329 | 1,394 | 1,328 | 1,384 | +30 | +2.2% | 5,822,600 |
| 2013/08/30 | 1,369 | 1,371 | 1,325 | 1,354 | +15 | +1.1% | 16,994,200 |
| 2013/08/29 | 1,340 | 1,348 | 1,329 | 1,339 | -1 | -0.1% | 4,373,800 |
| 2013/08/28 | 1,320 | 1,346 | 1,318 | 1,340 | -23 | -1.7% | 5,577,900 |
| 2013/08/27 | 1,352 | 1,375 | 1,345 | 1,363 | +7 | +0.5% | 4,389,900 |
| 2013/08/26 | 1,370 | 1,378 | 1,352 | 1,356 | -4 | -0.3% | 3,412,000 |
| 2013/08/23 | 1,368 | 1,380 | 1,353 | 1,360 | +33 | +2.5% | 4,862,500 |
2701～
2750
件表示中 / 3586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 | 330,300円 | +3.0% | +6.4% | 2.99% | 9.68倍 | 0.97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 | 179,300円 | +4.0% | -1.6% | 1.87% | 32.16倍 | 5.67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 | 101,200円 | +9.0% | +8.6% | 3.95% | 10.76倍 | 0.84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 | 149,400円 | -1.1% | +6.6% | 3.88% | 9.11倍 | 0.71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 | 368,000円 | +15.0% | -38.7% | 2.85% | 10.43倍 | 0.84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
