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 |
|---|---|---|---|---|---|---|---|
| 2014/05/07 | 1,519 | 1,546 | 1,499 | 1,503 | -41 | -2.7% | 7,231,100 |
| 2014/05/02 | 1,517 | 1,546 | 1,511 | 1,544 | +27 | +1.8% | 7,538,500 |
| 2014/05/01 | 1,491 | 1,519 | 1,488 | 1,517 | +40 | +2.7% | 5,960,400 |
| 2014/04/30 | 1,500 | 1,510 | 1,470 | 1,477 | -1 | -0.1% | 6,284,900 |
| 2014/04/28 | 1,458 | 1,481 | 1,450 | 1,478 | +4 | +0.3% | 4,248,200 |
| 2014/04/25 | 1,497 | 1,497 | 1,469 | 1,474 | +5 | +0.3% | 5,259,800 |
| 2014/04/24 | 1,477 | 1,498 | 1,467 | 1,469 | -13 | -0.9% | 4,924,300 |
| 2014/04/23 | 1,470 | 1,495 | 1,469 | 1,482 | +29 | +2% | 5,070,900 |
| 2014/04/22 | 1,465 | 1,488 | 1,453 | 1,453 | -4 | -0.3% | 5,541,000 |
| 2014/04/21 | 1,504 | 1,534 | 1,453 | 1,457 | -6 | -0.4% | 8,868,400 |
| 2014/04/18 | 1,446 | 1,467 | 1,446 | 1,463 | +27 | +1.9% | 6,438,100 |
| 2014/04/17 | 1,409 | 1,447 | 1,407 | 1,436 | +19 | +1.3% | 10,040,800 |
| 2014/04/16 | 1,378 | 1,421 | 1,376 | 1,417 | +77 | +5.7% | 9,936,400 |
| 2014/04/15 | 1,376 | 1,379 | 1,335 | 1,340 | -6 | -0.4% | 6,775,300 |
| 2014/04/14 | 1,345 | 1,357 | 1,331 | 1,346 | -16 | -1.2% | 5,952,800 |
| 2014/04/11 | 1,345 | 1,378 | 1,329 | 1,362 | -29 | -2.1% | 7,491,600 |
| 2014/04/10 | 1,414 | 1,416 | 1,385 | 1,391 | +7 | +0.5% | 7,423,000 |
| 2014/04/09 | 1,412 | 1,421 | 1,374 | 1,384 | -51 | -3.6% | 11,494,800 |
| 2014/04/08 | 1,461 | 1,470 | 1,428 | 1,435 | -51 | -3.4% | 6,990,400 |
| 2014/04/07 | 1,506 | 1,512 | 1,472 | 1,486 | -48 | -3.1% | 6,095,400 |
| 2014/04/04 | 1,531 | 1,536 | 1,514 | 1,534 | +21 | +1.4% | 7,509,600 |
| 2014/04/03 | 1,530 | 1,538 | 1,508 | 1,513 | +30 | +2% | 11,535,700 |
| 2014/04/02 | 1,481 | 1,523 | 1,477 | 1,483 | +15 | +1% | 11,089,200 |
| 2014/04/01 | 1,454 | 1,470 | 1,432 | 1,468 | +15 | +1% | 8,070,400 |
| 2014/03/31 | 1,450 | 1,468 | 1,435 | 1,453 | +33 | +2.3% | 9,898,600 |
| 2014/03/28 | 1,388 | 1,426 | 1,366 | 1,420 | +59 | +4.3% | 11,390,800 |
| 2014/03/27 | 1,333 | 1,367 | 1,313 | 1,361 | -8 | -0.6% | 10,107,900 |
| 2014/03/26 | 1,400 | 1,404 | 1,353 | 1,369 | -2 | -0.1% | 9,065,200 |
| 2014/03/25 | 1,345 | 1,389 | 1,305 | 1,371 | -15 | -1.1% | 12,709,000 |
| 2014/03/24 | 1,402 | 1,423 | 1,373 | 1,386 | -13 | -0.9% | 11,773,400 |
| 2014/03/20 | 1,377 | 1,401 | 1,371 | 1,399 | -4 | -0.3% | 10,021,500 |
| 2014/03/19 | 1,408 | 1,424 | 1,379 | 1,403 | +1 | +0.1% | 7,926,800 |
| 2014/03/18 | 1,446 | 1,451 | 1,395 | 1,402 | +1 | +0.1% | 9,101,100 |
| 2014/03/17 | 1,422 | 1,436 | 1,346 | 1,401 | -45 | -3.1% | 13,697,400 |
| 2014/03/14 | 1,433 | 1,458 | 1,428 | 1,446 | -47 | -3.1% | 8,825,300 |
| 2014/03/13 | 1,511 | 1,518 | 1,489 | 1,493 | -8 | -0.5% | 4,838,200 |
| 2014/03/12 | 1,510 | 1,521 | 1,485 | 1,501 | -29 | -1.9% | 6,940,100 |
| 2014/03/11 | 1,530 | 1,545 | 1,521 | 1,530 | +1 | +0.1% | 4,813,400 |
| 2014/03/10 | 1,539 | 1,548 | 1,521 | 1,529 | -16 | -1% | 4,341,100 |
| 2014/03/07 | 1,558 | 1,561 | 1,533 | 1,545 | +12 | +0.8% | 5,205,500 |
| 2014/03/06 | 1,499 | 1,545 | 1,495 | 1,533 | +18 | +1.2% | 6,515,300 |
| 2014/03/05 | 1,525 | 1,539 | 1,513 | 1,515 | +22 | +1.5% | 7,250,400 |
| 2014/03/04 | 1,472 | 1,519 | 1,465 | 1,493 | +21 | +1.4% | 7,529,400 |
| 2014/03/03 | 1,475 | 1,481 | 1,453 | 1,472 | -28 | -1.9% | 6,487,100 |
| 2014/02/28 | 1,522 | 1,530 | 1,466 | 1,500 | +12 | +0.8% | 15,243,200 |
| 2014/02/27 | 1,508 | 1,525 | 1,484 | 1,488 | -47 | -3.1% | 9,610,000 |
| 2014/02/26 | 1,558 | 1,564 | 1,534 | 1,535 | -38 | -2.4% | 6,761,600 |
| 2014/02/25 | 1,572 | 1,579 | 1,546 | 1,573 | +32 | +2.1% | 7,044,300 |
| 2014/02/24 | 1,584 | 1,588 | 1,522 | 1,541 | -5 | -0.3% | 8,965,900 |
| 2014/02/21 | 1,525 | 1,548 | 1,499 | 1,546 | +45 | +3% | 7,510,000 |
2751～
2800
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 | 345,800円 | +5.1% | +21.3% | 3.47% | 10.30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 | 150,400円 | -0.8% | -8.6% | 2.86% | 27.86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 | 177,600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 | 393,100円 | +13.3% | +3.5% | 3.31% | 8.54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
