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 |
|---|---|---|---|---|---|---|---|
| 2013/01/22 | 9,520 | 9,720 | 9,410 | 9,580 | +50 | +0.5% | 1,029,070 |
| 2013/01/21 | 9,600 | 9,640 | 9,520 | 9,530 | -160 | -1.7% | 707,610 |
| 2013/01/18 | 9,620 | 9,700 | 9,530 | 9,690 | +270 | +2.9% | 1,075,090 |
| 2013/01/17 | 9,400 | 9,510 | 9,280 | 9,420 | +20 | +0.2% | 1,273,530 |
| 2013/01/16 | 9,510 | 9,600 | 9,380 | 9,400 | -140 | -1.5% | 975,290 |
| 2013/01/15 | 9,460 | 9,560 | 9,410 | 9,540 | +210 | +2.3% | 1,028,280 |
| 2013/01/11 | 9,500 | 9,510 | 9,300 | 9,330 | -70 | -0.7% | 1,131,370 |
| 2013/01/10 | 9,300 | 9,540 | 9,270 | 9,400 | +250 | +2.7% | 1,922,220 |
| 2013/01/09 | 9,220 | 9,350 | 9,130 | 9,150 | -190 | -2% | 2,408,460 |
| 2013/01/08 | 9,700 | 9,710 | 9,320 | 9,340 | -440 | -4.5% | 1,465,790 |
| 2013/01/07 | 9,900 | 9,910 | 9,750 | 9,780 | -80 | -0.8% | 775,180 |
| 2013/01/04 | 9,980 | 9,990 | 9,820 | 9,860 | +170 | +1.8% | 763,610 |
| 2012/12/28 | 9,730 | 9,790 | 9,600 | 9,690 | -40 | -0.4% | 476,630 |
| 2012/12/27 | 9,740 | 9,840 | 9,660 | 9,730 | +10 | +0.1% | 622,440 |
| 2012/12/26 | 9,600 | 9,720 | 9,550 | 9,720 | +230 | +2.4% | 587,710 |
| 2012/12/25 | 9,700 | 9,710 | 9,480 | 9,490 | +70 | +0.7% | 524,690 |
| 2012/12/21 | 9,450 | 9,580 | 9,280 | 9,420 | +120 | +1.3% | 1,523,330 |
| 2012/12/20 | 9,320 | 9,360 | 9,230 | 9,300 | +20 | +0.2% | 946,990 |
| 2012/12/19 | 9,250 | 9,320 | 9,210 | 9,280 | +90 | +1% | 752,110 |
| 2012/12/18 | 8,850 | 9,260 | 8,830 | 9,190 | +310 | +3.5% | 1,278,230 |
| 2012/12/17 | 8,910 | 8,920 | 8,810 | 8,880 | +50 | +0.6% | 591,690 |
| 2012/12/14 | 8,710 | 8,850 | 8,630 | 8,830 | +30 | +0.3% | 914,900 |
| 2012/12/13 | 8,740 | 8,860 | 8,730 | 8,800 | +170 | +2% | 983,170 |
| 2012/12/12 | 8,670 | 8,710 | 8,630 | 8,630 | +50 | +0.6% | 298,220 |
| 2012/12/11 | 8,650 | 8,690 | 8,570 | 8,580 | -60 | -0.7% | 382,080 |
| 2012/12/10 | 8,800 | 8,800 | 8,560 | 8,640 | -100 | -1.1% | 509,100 |
| 2012/12/07 | 8,660 | 8,790 | 8,650 | 8,740 | +80 | +0.9% | 645,470 |
| 2012/12/06 | 8,570 | 8,700 | 8,500 | 8,660 | +210 | +2.5% | 1,438,560 |
| 2012/12/05 | 8,290 | 8,490 | 8,290 | 8,450 | +80 | +1% | 748,030 |
| 2012/12/04 | 8,280 | 8,400 | 8,260 | 8,370 | +40 | +0.5% | 559,300 |
| 2012/12/03 | 8,350 | 8,350 | 8,300 | 8,330 | +60 | +0.7% | 479,580 |
| 2012/11/30 | 8,330 | 8,350 | 8,260 | 8,270 | ±0 | ±0% | 586,680 |
| 2012/11/29 | 8,250 | 8,290 | 8,190 | 8,270 | +80 | +1% | 373,520 |
| 2012/11/28 | 8,200 | 8,230 | 8,140 | 8,190 | -40 | -0.5% | 572,540 |
| 2012/11/27 | 8,120 | 8,280 | 8,100 | 8,230 | +120 | +1.5% | 698,690 |
| 2012/11/26 | 8,310 | 8,340 | 8,100 | 8,110 | -140 | -1.7% | 624,820 |
| 2012/11/22 | 8,340 | 8,340 | 8,180 | 8,250 | +30 | +0.4% | 492,730 |
| 2012/11/21 | 8,340 | 8,350 | 8,160 | 8,220 | -50 | -0.6% | 436,590 |
| 2012/11/20 | 8,370 | 8,390 | 8,270 | 8,270 | -30 | -0.4% | 563,890 |
| 2012/11/19 | 8,320 | 8,330 | 8,240 | 8,300 | +60 | +0.7% | 523,960 |
| 2012/11/16 | 8,170 | 8,280 | 8,140 | 8,240 | +150 | +1.9% | 726,770 |
| 2012/11/15 | 8,050 | 8,140 | 7,990 | 8,090 | +180 | +2.3% | 1,043,720 |
| 2012/11/14 | 7,900 | 7,940 | 7,840 | 7,910 | +40 | +0.5% | 428,900 |
| 2012/11/13 | 7,960 | 7,970 | 7,800 | 7,870 | -100 | -1.3% | 552,280 |
| 2012/11/12 | 8,040 | 8,070 | 7,950 | 7,970 | -120 | -1.5% | 395,810 |
| 2012/11/09 | 8,020 | 8,110 | 7,980 | 8,090 | -30 | -0.4% | 411,320 |
| 2012/11/08 | 8,140 | 8,190 | 8,070 | 8,120 | -130 | -1.6% | 561,750 |
| 2012/11/07 | 8,320 | 8,340 | 8,190 | 8,250 | -10 | -0.1% | 441,150 |
| 2012/11/06 | 8,340 | 8,350 | 8,190 | 8,260 | -120 | -1.4% | 477,920 |
| 2012/11/05 | 8,370 | 8,420 | 8,350 | 8,380 | -70 | -0.8% | 433,160 |
2801～
2850
件表示中 / 3490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 | 368,200円 | +3.0% | +6.4% | 2.68% | 10.88倍 | 1.08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 | 390,200円 | -0.6% | -9.6% | 1.59% | 37.95倍 | 6.18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 | 108,400円 | +9.0% | +8.6% | 3.69% | 11.52倍 | 0.92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 | 150,800円 | +1.0% | +6.6% | 3.85% | 9.23倍 | 0.85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 |
| アコム | 42,600円 | +6.4% | +0.9% | 3.29% | 12.00倍 | 1.07倍 |
|
ＭＵＦＧ子会社。消費者ローン専業最大手の一角。ローン、信用保証、東南アジア事業の３本柱 |
市場注目の銘柄
チャート関連のコラム
