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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 7,210 | 7,370 | 7,200 | 7,330 | -140 | -1.9% | 1,263,700 |
| 2011/08/10 | 7,630 | 7,680 | 7,450 | 7,470 | -10 | -0.1% | 1,321,710 |
| 2011/08/09 | 7,410 | 7,490 | 7,200 | 7,480 | -210 | -2.7% | 1,898,910 |
| 2011/08/08 | 7,800 | 7,810 | 7,620 | 7,690 | -280 | -3.5% | 1,408,560 |
| 2011/08/05 | 8,060 | 8,080 | 7,840 | 7,970 | -360 | -4.3% | 1,552,000 |
| 2011/08/04 | 8,350 | 8,500 | 8,180 | 8,330 | +40 | +0.5% | 1,130,120 |
| 2011/08/03 | 8,260 | 8,290 | 8,190 | 8,290 | -120 | -1.4% | 899,280 |
| 2011/08/02 | 8,440 | 8,470 | 8,340 | 8,410 | +10 | +0.1% | 895,880 |
| 2011/08/01 | 8,640 | 8,640 | 8,390 | 8,400 | +60 | +0.7% | 1,202,960 |
| 2011/07/29 | 8,500 | 8,540 | 8,300 | 8,340 | -70 | -0.8% | 1,147,060 |
| 2011/07/28 | 8,400 | 8,510 | 8,380 | 8,410 | -40 | -0.5% | 902,300 |
| 2011/07/27 | 8,470 | 8,490 | 8,370 | 8,450 | +180 | +2.2% | 1,344,940 |
| 2011/07/26 | 8,150 | 8,320 | 8,130 | 8,270 | +130 | +1.6% | 782,750 |
| 2011/07/25 | 8,120 | 8,220 | 8,110 | 8,140 | -70 | -0.9% | 461,010 |
| 2011/07/22 | 8,060 | 8,220 | 8,050 | 8,210 | +230 | +2.9% | 821,670 |
| 2011/07/21 | 8,010 | 8,020 | 7,940 | 7,980 | ±0 | ±0% | 322,710 |
| 2011/07/20 | 8,010 | 8,030 | 7,930 | 7,980 | +100 | +1.3% | 461,140 |
| 2011/07/19 | 7,900 | 7,930 | 7,870 | 7,880 | -70 | -0.9% | 339,640 |
| 2011/07/15 | 7,930 | 7,970 | 7,880 | 7,950 | +50 | +0.6% | 498,480 |
| 2011/07/14 | 7,930 | 7,970 | 7,870 | 7,900 | -80 | -1% | 538,580 |
| 2011/07/13 | 7,860 | 8,010 | 7,850 | 7,980 | +110 | +1.4% | 576,410 |
| 2011/07/12 | 7,950 | 7,980 | 7,850 | 7,870 | -230 | -2.8% | 1,053,350 |
| 2011/07/11 | 8,120 | 8,190 | 8,090 | 8,100 | -80 | -1% | 528,390 |
| 2011/07/08 | 8,270 | 8,350 | 8,160 | 8,180 | -50 | -0.6% | 727,200 |
| 2011/07/07 | 8,100 | 8,250 | 8,090 | 8,230 | +60 | +0.7% | 678,630 |
| 2011/07/06 | 8,110 | 8,170 | 8,040 | 8,170 | +60 | +0.7% | 887,440 |
| 2011/07/05 | 8,080 | 8,190 | 8,080 | 8,110 | +20 | +0.2% | 621,140 |
| 2011/07/04 | 8,040 | 8,170 | 8,010 | 8,090 | +160 | +2% | 982,870 |
| 2011/07/01 | 7,830 | 8,010 | 7,830 | 7,930 | +140 | +1.8% | 1,137,770 |
| 2011/06/30 | 7,680 | 7,850 | 7,650 | 7,790 | +160 | +2.1% | 1,240,240 |
| 2011/06/29 | 7,690 | 7,690 | 7,620 | 7,630 | +20 | +0.3% | 419,310 |
| 2011/06/28 | 7,590 | 7,660 | 7,580 | 7,610 | +70 | +0.9% | 403,030 |
| 2011/06/27 | 7,540 | 7,640 | 7,500 | 7,540 | -60 | -0.8% | 529,310 |
| 2011/06/24 | 7,600 | 7,620 | 7,510 | 7,600 | +60 | +0.8% | 529,140 |
| 2011/06/23 | 7,460 | 7,590 | 7,440 | 7,540 | +60 | +0.8% | 482,250 |
| 2011/06/22 | 7,370 | 7,510 | 7,370 | 7,480 | +150 | +2% | 935,880 |
| 2011/06/21 | 7,300 | 7,340 | 7,260 | 7,330 | +40 | +0.5% | 397,570 |
| 2011/06/20 | 7,350 | 7,390 | 7,280 | 7,290 | -50 | -0.7% | 411,160 |
| 2011/06/17 | 7,470 | 7,480 | 7,300 | 7,340 | -120 | -1.6% | 766,540 |
| 2011/06/16 | 7,510 | 7,560 | 7,440 | 7,460 | -140 | -1.8% | 465,880 |
| 2011/06/15 | 7,620 | 7,660 | 7,560 | 7,600 | +50 | +0.7% | 545,890 |
| 2011/06/14 | 7,430 | 7,570 | 7,410 | 7,550 | +120 | +1.6% | 599,010 |
| 2011/06/13 | 7,420 | 7,480 | 7,400 | 7,430 | -80 | -1.1% | 340,430 |
| 2011/06/10 | 7,540 | 7,600 | 7,500 | 7,510 | +40 | +0.5% | 702,650 |
| 2011/06/09 | 7,470 | 7,500 | 7,400 | 7,470 | -60 | -0.8% | 539,980 |
| 2011/06/08 | 7,580 | 7,670 | 7,490 | 7,530 | -110 | -1.4% | 606,290 |
| 2011/06/07 | 7,570 | 7,690 | 7,550 | 7,640 | +30 | +0.4% | 502,730 |
| 2011/06/06 | 7,530 | 7,660 | 7,480 | 7,610 | +30 | +0.4% | 732,260 |
| 2011/06/03 | 7,550 | 7,680 | 7,530 | 7,580 | +30 | +0.4% | 601,320 |
| 2011/06/02 | 7,620 | 7,660 | 7,540 | 7,550 | -220 | -2.8% | 813,190 |
3151～
3200
件表示中 / 3485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 | 352,000円 | +3.0% | +6.4% | 2.80% | 10.40倍 | 1.03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 | 380,600円 | -0.6% | -9.6% | 1.63% | 37.02倍 | 6.03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 | 104,600円 | +9.0% | +8.6% | 3.82% | 11.11倍 | 0.89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 | 148,500円 | +1.0% | +6.6% | 3.91% | 9.09倍 | 0.83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 | 40,800円 | +6.4% | +0.9% | 3.43% | 11.49倍 | 1.02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
