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 |
|---|---|---|---|---|---|---|---|
| 2013/09/19 | 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 |
| 2013/08/22 | 1,308 | 1,346 | 1,304 | 1,327 | -5 | -0.4% | 3,734,100 |
| 2013/08/21 | 1,323 | 1,343 | 1,300 | 1,332 | -19 | -1.4% | 8,418,600 |
| 2013/08/20 | 1,383 | 1,386 | 1,344 | 1,351 | -43 | -3.1% | 4,962,300 |
| 2013/08/19 | 1,380 | 1,394 | 1,364 | 1,394 | +10 | +0.7% | 3,002,000 |
| 2013/08/16 | 1,376 | 1,395 | 1,355 | 1,384 | -22 | -1.6% | 5,460,600 |
| 2013/08/15 | 1,399 | 1,425 | 1,391 | 1,406 | +1 | +0.1% | 5,183,800 |
| 2013/08/14 | 1,400 | 1,422 | 1,380 | 1,405 | +19 | +1.4% | 3,970,800 |
| 2013/08/13 | 1,388 | 1,393 | 1,360 | 1,386 | +24 | +1.8% | 5,889,100 |
| 2013/08/12 | 1,350 | 1,383 | 1,336 | 1,362 | -34 | -2.4% | 5,622,200 |
| 2013/08/09 | 1,432 | 1,432 | 1,389 | 1,396 | -12 | -0.9% | 5,155,300 |
| 2013/08/08 | 1,395 | 1,441 | 1,395 | 1,408 | -3 | -0.2% | 4,582,200 |
| 2013/08/07 | 1,401 | 1,431 | 1,400 | 1,411 | -48 | -3.3% | 4,741,500 |
| 2013/08/06 | 1,451 | 1,468 | 1,437 | 1,459 | -22 | -1.5% | 5,884,500 |
| 2013/08/05 | 1,480 | 1,491 | 1,462 | 1,481 | -26 | -1.7% | 3,717,600 |
| 2013/08/02 | 1,540 | 1,540 | 1,480 | 1,507 | +7 | +0.5% | 6,593,500 |
| 2013/08/01 | 1,471 | 1,504 | 1,464 | 1,500 | +45 | +3.1% | 8,467,500 |
| 2013/07/31 | 1,420 | 1,508 | 1,405 | 1,455 | +62 | +4.5% | 17,216,700 |
| 2013/07/30 | 1,341 | 1,412 | 1,340 | 1,393 | +53 | +4% | 7,937,100 |
| 2013/07/29 | 1,369 | 1,389 | 1,332 | 1,340 | -89 | -6.2% | 12,217,900 |
| 2013/07/26 | 1,451 | 1,468 | 1,425 | 1,429 | -61 | -4.1% | 10,550,400 |
| 2013/07/25 | 1,533 | 1,534 | 1,489 | 1,490 | -46 | -3% | 5,309,200 |
| 2013/07/24 | 1,525 | 1,538 | 1,504 | 1,536 | +1 | +0.1% | 6,082,500 |
| 2013/07/23 | 1,520 | 1,539 | 1,515 | 1,535 | -15 | -1% | 7,072,000 |
| 2013/07/22 | 1,533 | 1,553 | 1,520 | 1,550 | +3 | +0.2% | 7,461,800 |
| 2013/07/19 | 1,514 | 1,551 | 1,511 | 1,547 | +77 | +5.2% | 19,158,000 |
| 2013/07/18 | 1,480 | 1,485 | 1,462 | 1,470 | +5 | +0.3% | 6,026,600 |
| 2013/07/17 | 1,462 | 1,472 | 1,450 | 1,465 | -27 | -1.8% | 7,004,900 |
| 2013/07/16 | 1,482 | 1,496 | 1,477 | 1,492 | +33 | +2.3% | 6,259,900 |
| 2013/07/12 | 1,486 | 1,486 | 1,449 | 1,459 | -26 | -1.8% | 6,075,700 |
| 2013/07/11 | 1,468 | 1,493 | 1,454 | 1,485 | +15 | +1% | 5,994,600 |
| 2013/07/10 | 1,474 | 1,502 | 1,453 | 1,470 | -17 | -1.1% | 6,124,200 |
2901～
2950
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 | 344,700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 | 113,500円 | +5.2% | +8.5% | 3.96% | 10.19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 | 390,000円 | +13.3% | +3.5% | 3.33% | 8.47倍 | 0.81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
