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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,268 | 1,290 | 1,217 | 1,285 | -6 | -0.5% | 8,441,700 |
| 2013/06/11 | 1,343 | 1,348 | 1,275 | 1,291 | -49 | -3.7% | 9,608,600 |
| 2013/06/10 | 1,332 | 1,364 | 1,321 | 1,340 | +71 | +5.6% | 7,937,800 |
| 2013/06/07 | 1,232 | 1,325 | 1,221 | 1,269 | +19 | +1.5% | 11,966,700 |
| 2013/06/06 | 1,253 | 1,317 | 1,243 | 1,250 | -50 | -3.8% | 11,386,000 |
| 2013/06/05 | 1,371 | 1,383 | 1,291 | 1,300 | -92 | -6.6% | 11,183,200 |
| 2013/06/04 | 1,249 | 1,392 | 1,249 | 1,392 | +113 | +8.8% | 19,046,500 |
| 2013/06/03 | 1,360 | 1,364 | 1,243 | 1,279 | -100 | -7.3% | 14,763,800 |
| 2013/05/31 | 1,451 | 1,453 | 1,360 | 1,379 | -42 | -3% | 12,897,000 |
| 2013/05/30 | 1,445 | 1,468 | 1,401 | 1,421 | -68 | -4.6% | 10,774,000 |
| 2013/05/29 | 1,498 | 1,526 | 1,440 | 1,489 | +36 | +2.5% | 14,497,700 |
| 2013/05/28 | 1,400 | 1,460 | 1,390 | 1,453 | +33 | +2.3% | 9,967,200 |
| 2013/05/27 | 1,380 | 1,452 | 1,375 | 1,420 | +2 | +0.1% | 10,899,500 |
| 2013/05/24 | 1,479 | 1,534 | 1,353 | 1,418 | -1 | -0.1% | 21,223,500 |
| 2013/05/23 | 1,585 | 1,595 | 1,410 | 1,419 | -195 | -12.1% | 26,408,100 |
| 2013/05/22 | 1,600 | 1,644 | 1,590 | 1,614 | -6 | -0.4% | 9,821,200 |
| 2013/05/21 | 1,650 | 1,657 | 1,610 | 1,620 | -13 | -0.8% | 11,486,000 |
| 2013/05/20 | 1,670 | 1,670 | 1,605 | 1,633 | -5 | -0.3% | 14,503,200 |
| 2013/05/17 | 1,530 | 1,695 | 1,525 | 1,638 | +138 | +9.2% | 29,206,300 |
| 2013/05/16 | 1,501 | 1,532 | 1,444 | 1,500 | -5 | -0.3% | 10,117,200 |
| 2013/05/15 | 1,560 | 1,564 | 1,501 | 1,505 | -15 | -1% | 11,339,800 |
| 2013/05/14 | 1,577 | 1,589 | 1,520 | 1,520 | -41 | -2.6% | 12,562,200 |
| 2013/05/13 | 1,519 | 1,594 | 1,515 | 1,561 | +68 | +4.6% | 15,760,200 |
| 2013/05/10 | 1,508 | 1,512 | 1,483 | 1,493 | +26 | +1.8% | 9,906,800 |
| 2013/05/09 | 1,487 | 1,494 | 1,462 | 1,467 | -11 | -0.7% | 7,828,400 |
| 2013/05/08 | 1,503 | 1,513 | 1,471 | 1,478 | -19 | -1.3% | 11,018,400 |
| 2013/05/07 | 1,500 | 1,508 | 1,490 | 1,497 | +47 | +3.2% | 11,197,200 |
| 2013/05/02 | 1,476 | 1,489 | 1,433 | 1,450 | -42 | -2.8% | 10,999,300 |
| 2013/05/01 | 1,507 | 1,514 | 1,471 | 1,492 | -4 | -0.3% | 8,215,700 |
| 2013/04/30 | 1,510 | 1,523 | 1,491 | 1,496 | -3 | -0.2% | 14,640,500 |
| 2013/04/26 | 1,486 | 1,499 | 1,460 | 1,499 | +26 | +1.8% | 18,844,500 |
| 2013/04/25 | 1,475 | 1,483 | 1,441 | 1,473 | -2 | -0.1% | 10,828,500 |
| 2013/04/24 | 1,424 | 1,489 | 1,423 | 1,475 | +69 | +4.9% | 17,273,700 |
| 2013/04/23 | 1,423 | 1,424 | 1,390 | 1,406 | -9 | -0.6% | 11,559,100 |
| 2013/04/22 | 1,416 | 1,437 | 1,408 | 1,415 | +40 | +2.9% | 11,703,800 |
| 2013/04/19 | 1,382 | 1,387 | 1,366 | 1,375 | -7 | -0.5% | 7,044,500 |
| 2013/04/18 | 1,382 | 1,423 | 1,365 | 1,382 | -12 | -0.9% | 10,004,800 |
| 2013/04/17 | 1,385 | 1,395 | 1,358 | 1,394 | +35 | +2.6% | 12,043,400 |
| 2013/04/16 | 1,320 | 1,379 | 1,313 | 1,359 | -38 | -2.7% | 14,605,500 |
| 2013/04/15 | 1,414 | 1,424 | 1,385 | 1,397 | -47 | -3.3% | 16,818,000 |
| 2013/04/12 | 1,453 | 1,463 | 1,425 | 1,444 | -35 | -2.4% | 12,868,400 |
| 2013/04/11 | 1,460 | 1,485 | 1,424 | 1,479 | +79 | +5.6% | 21,901,600 |
| 2013/04/10 | 1,368 | 1,436 | 1,351 | 1,400 | -1 | -0.1% | 21,588,000 |
| 2013/04/09 | 1,501 | 1,505 | 1,391 | 1,401 | -80 | -5.4% | 18,130,400 |
| 2013/04/08 | 1,483 | 1,493 | 1,433 | 1,481 | +88 | +6.3% | 22,540,800 |
| 2013/04/05 | 1,453 | 1,468 | 1,301 | 1,393 | +180 | +14.8% | 31,990,900 |
| 2013/04/04 | 1,150 | 1,217 | 1,127 | 1,213 | +48 | +4.1% | 13,167,400 |
| 2013/04/03 | 1,200 | 1,200 | 1,150 | 1,165 | -25 | -2.1% | 8,449,500 |
| 2013/04/02 | 1,140 | 1,203 | 1,133 | 1,190 | +38 | +3.3% | 10,455,900 |
| 2013/04/01 | 1,173 | 1,178 | 1,148 | 1,152 | -39 | -3.3% | 5,709,000 |
2801～
2850
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
