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 |
|---|---|---|---|---|---|---|---|
| 2011/10/11 | 6,420 | 6,420 | 6,330 | 6,370 | +140 | +2.2% | 1,055,520 |
| 2011/10/07 | 6,100 | 6,280 | 6,060 | 6,230 | +350 | +6% | 1,776,770 |
| 2011/10/06 | 5,750 | 5,900 | 5,740 | 5,880 | +190 | +3.3% | 1,907,590 |
| 2011/10/05 | 5,980 | 5,980 | 5,670 | 5,690 | -220 | -3.7% | 1,844,770 |
| 2011/10/04 | 5,910 | 5,930 | 5,740 | 5,910 | -150 | -2.5% | 1,272,580 |
| 2011/10/03 | 6,030 | 6,080 | 5,930 | 6,060 | -80 | -1.3% | 1,123,900 |
| 2011/09/30 | 6,270 | 6,330 | 6,080 | 6,140 | -30 | -0.5% | 1,210,370 |
| 2011/09/29 | 5,990 | 6,210 | 5,950 | 6,170 | +170 | +2.8% | 1,870,080 |
| 2011/09/28 | 5,800 | 6,050 | 5,780 | 6,000 | +240 | +4.2% | 2,056,890 |
| 2011/09/27 | 5,710 | 5,760 | 5,550 | 5,760 | +210 | +3.8% | 1,738,610 |
| 2011/09/26 | 5,730 | 5,740 | 5,480 | 5,550 | -280 | -4.8% | 2,181,850 |
| 2011/09/22 | 5,990 | 6,020 | 5,750 | 5,830 | -260 | -4.3% | 1,821,820 |
| 2011/09/21 | 6,100 | 6,130 | 6,060 | 6,090 | -110 | -1.8% | 1,082,100 |
| 2011/09/20 | 6,390 | 6,390 | 6,170 | 6,200 | -200 | -3.1% | 1,063,590 |
| 2011/09/16 | 6,270 | 6,420 | 6,240 | 6,400 | +300 | +4.9% | 1,859,780 |
| 2011/09/15 | 6,090 | 6,180 | 6,060 | 6,100 | +150 | +2.5% | 1,673,620 |
| 2011/09/14 | 6,250 | 6,280 | 5,920 | 5,950 | -360 | -5.7% | 2,208,720 |
| 2011/09/13 | 6,310 | 6,330 | 6,170 | 6,310 | +20 | +0.3% | 1,589,810 |
| 2011/09/12 | 6,390 | 6,410 | 6,260 | 6,290 | -200 | -3.1% | 1,130,000 |
| 2011/09/09 | 6,600 | 6,620 | 6,440 | 6,490 | -60 | -0.9% | 864,820 |
| 2011/09/08 | 6,640 | 6,670 | 6,540 | 6,550 | +10 | +0.2% | 694,980 |
| 2011/09/07 | 6,500 | 6,580 | 6,450 | 6,540 | +150 | +2.3% | 931,840 |
| 2011/09/06 | 6,600 | 6,620 | 6,340 | 6,390 | -310 | -4.6% | 1,418,220 |
| 2011/09/05 | 6,820 | 6,820 | 6,680 | 6,700 | -190 | -2.8% | 664,320 |
| 2011/09/02 | 7,000 | 7,050 | 6,860 | 6,890 | -210 | -3% | 1,096,350 |
| 2011/09/01 | 6,960 | 7,170 | 6,920 | 7,100 | +200 | +2.9% | 1,260,260 |
| 2011/08/31 | 6,890 | 6,910 | 6,820 | 6,900 | +20 | +0.3% | 569,760 |
| 2011/08/30 | 6,910 | 6,970 | 6,850 | 6,880 | +120 | +1.8% | 828,140 |
| 2011/08/29 | 6,780 | 6,910 | 6,720 | 6,760 | +70 | +1% | 1,150,900 |
| 2011/08/26 | 6,540 | 6,700 | 6,510 | 6,690 | +130 | +2% | 908,320 |
| 2011/08/25 | 6,550 | 6,660 | 6,520 | 6,560 | +30 | +0.5% | 1,777,850 |
| 2011/08/24 | 6,840 | 6,840 | 6,480 | 6,530 | -240 | -3.5% | 1,689,420 |
| 2011/08/23 | 6,780 | 6,800 | 6,580 | 6,770 | -70 | -1% | 1,582,610 |
| 2011/08/22 | 6,920 | 7,040 | 6,810 | 6,840 | -140 | -2% | 756,470 |
| 2011/08/19 | 7,010 | 7,100 | 6,930 | 6,980 | -230 | -3.2% | 1,308,420 |
| 2011/08/18 | 7,350 | 7,350 | 7,190 | 7,210 | -170 | -2.3% | 614,930 |
| 2011/08/17 | 7,350 | 7,410 | 7,290 | 7,380 | -50 | -0.7% | 535,040 |
| 2011/08/16 | 7,410 | 7,540 | 7,400 | 7,430 | +50 | +0.7% | 923,400 |
| 2011/08/15 | 7,220 | 7,420 | 7,200 | 7,380 | +230 | +3.2% | 882,620 |
| 2011/08/12 | 7,410 | 7,430 | 7,100 | 7,150 | -180 | -2.5% | 1,283,610 |
| 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 |
3301～
3350
件表示中 / 3675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 | 276,500円 | +3.0% | +6.4% | 3.57% | 8.08倍 | 0.81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 |
| ＪＰＸ | 144,900円 | +6.0% | +3.0% | 3.14% | 24.92倍 | 4.59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 | 94,900円 | +9.0% | +8.6% | 4.21% | 10.09倍 | 0.79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 | 135,900円 | -1.1% | +6.6% | 4.27% | 8.29倍 | 0.64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 | 309,200円 | +15.0% | -38.7% | 3.56% | 8.43倍 | 0.67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
