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 |
|---|---|---|---|---|---|---|---|
| 2013/07/09 | 1,496 | 1,509 | 1,470 | 1,487 | +17 | +1.2% | 5,809,800 |
| 2013/07/08 | 1,499 | 1,524 | 1,468 | 1,470 | -4 | -0.3% | 8,183,200 |
| 2013/07/05 | 1,461 | 1,477 | 1,445 | 1,474 | +25 | +1.7% | 4,683,000 |
| 2013/07/04 | 1,429 | 1,462 | 1,428 | 1,449 | +13 | +0.9% | 5,778,900 |
| 2013/07/03 | 1,425 | 1,438 | 1,410 | 1,436 | -2 | -0.1% | 5,952,300 |
| 2013/07/02 | 1,424 | 1,443 | 1,408 | 1,438 | +42 | +3% | 9,460,100 |
| 2013/07/01 | 1,356 | 1,397 | 1,345 | 1,396 | +41 | +3% | 11,600,300 |
| 2013/06/28 | 1,318 | 1,359 | 1,297 | 1,355 | +76 | +5.9% | 11,580,400 |
| 2013/06/27 | 1,220 | 1,279 | 1,177 | 1,279 | +99 | +8.4% | 11,173,500 |
| 2013/06/26 | 1,204 | 1,217 | 1,174 | 1,180 | -2 | -0.2% | 8,220,000 |
| 2013/06/25 | 1,201 | 1,210 | 1,146 | 1,182 | -49 | -4% | 14,011,100 |
| 2013/06/24 | 1,275 | 1,280 | 1,216 | 1,231 | -17 | -1.4% | 7,283,900 |
| 2013/06/21 | 1,200 | 1,254 | 1,179 | 1,248 | -3 | -0.2% | 12,712,200 |
| 2013/06/20 | 1,274 | 1,289 | 1,247 | 1,251 | -37 | -2.9% | 7,141,300 |
| 2013/06/19 | 1,300 | 1,313 | 1,268 | 1,288 | +18 | +1.4% | 6,793,800 |
| 2013/06/18 | 1,268 | 1,282 | 1,254 | 1,270 | +17 | +1.4% | 6,134,600 |
| 2013/06/17 | 1,240 | 1,257 | 1,223 | 1,253 | -4 | -0.3% | 8,405,300 |
| 2013/06/14 | 1,285 | 1,298 | 1,243 | 1,257 | +51 | +4.2% | 13,152,000 |
| 2013/06/13 | 1,233 | 1,248 | 1,202 | 1,206 | -79 | -6.1% | 11,250,600 |
| 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 |
2951～
3000
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 | 344,600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 | 113,400円 | +5.2% | +8.5% | 3.97% | 10.18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 | 150,600円 | -0.8% | -8.6% | 2.86% | 27.89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 | 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
