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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 7,730 | 7,840 | 7,660 | 7,770 | +10 | +0.1% | 840,110 |
| 2011/05/31 | 7,490 | 7,760 | 7,470 | 7,760 | +270 | +3.6% | 1,324,670 |
| 2011/05/30 | 7,520 | 7,520 | 7,410 | 7,490 | -30 | -0.4% | 292,370 |
| 2011/05/27 | 7,400 | 7,550 | 7,360 | 7,520 | +110 | +1.5% | 606,250 |
| 2011/05/26 | 7,390 | 7,470 | 7,360 | 7,410 | +40 | +0.5% | 631,230 |
| 2011/05/25 | 7,430 | 7,450 | 7,310 | 7,370 | -110 | -1.5% | 738,600 |
| 2011/05/24 | 7,260 | 7,500 | 7,200 | 7,480 | +110 | +1.5% | 896,200 |
| 2011/05/23 | 7,610 | 7,630 | 7,340 | 7,370 | -300 | -3.9% | 1,079,770 |
| 2011/05/20 | 7,770 | 7,820 | 7,650 | 7,670 | -50 | -0.6% | 567,270 |
| 2011/05/19 | 7,990 | 8,000 | 7,700 | 7,720 | -150 | -1.9% | 841,550 |
| 2011/05/18 | 7,800 | 7,920 | 7,760 | 7,870 | +170 | +2.2% | 755,390 |
| 2011/05/17 | 7,690 | 7,790 | 7,610 | 7,700 | -30 | -0.4% | 773,950 |
| 2011/05/16 | 7,840 | 7,850 | 7,690 | 7,730 | -210 | -2.6% | 803,560 |
| 2011/05/13 | 8,030 | 8,100 | 7,810 | 7,940 | -150 | -1.9% | 999,730 |
| 2011/05/12 | 8,000 | 8,190 | 7,950 | 8,090 | +70 | +0.9% | 1,078,880 |
| 2011/05/11 | 7,900 | 8,090 | 7,900 | 8,020 | +310 | +4% | 1,916,630 |
| 2011/05/10 | 7,700 | 7,760 | 7,610 | 7,710 | -40 | -0.5% | 1,176,240 |
| 2011/05/09 | 7,830 | 7,880 | 7,720 | 7,750 | -110 | -1.4% | 947,680 |
| 2011/05/06 | 7,810 | 7,880 | 7,780 | 7,860 | -120 | -1.5% | 699,540 |
| 2011/05/02 | 7,980 | 8,040 | 7,920 | 7,980 | +70 | +0.9% | 672,750 |
| 2011/04/28 | 7,880 | 7,910 | 7,840 | 7,910 | +50 | +0.6% | 1,239,860 |
| 2011/04/27 | 7,870 | 7,900 | 7,820 | 7,860 | +100 | +1.3% | 857,320 |
| 2011/04/26 | 7,750 | 7,810 | 7,680 | 7,760 | +50 | +0.6% | 791,710 |
| 2011/04/25 | 7,620 | 7,780 | 7,620 | 7,710 | +50 | +0.7% | 517,140 |
| 2011/04/22 | 7,660 | 7,700 | 7,590 | 7,660 | -40 | -0.5% | 430,070 |
| 2011/04/21 | 7,650 | 7,730 | 7,600 | 7,700 | +120 | +1.6% | 711,560 |
| 2011/04/20 | 7,640 | 7,640 | 7,540 | 7,580 | +30 | +0.4% | 450,480 |
| 2011/04/19 | 7,480 | 7,610 | 7,470 | 7,550 | +10 | +0.1% | 622,030 |
| 2011/04/18 | 7,600 | 7,630 | 7,540 | 7,540 | -30 | -0.4% | 436,910 |
| 2011/04/15 | 7,670 | 7,700 | 7,560 | 7,570 | -130 | -1.7% | 708,520 |
| 2011/04/14 | 7,600 | 7,740 | 7,570 | 7,700 | +70 | +0.9% | 1,021,370 |
| 2011/04/13 | 7,400 | 7,630 | 7,390 | 7,630 | +210 | +2.8% | 1,029,060 |
| 2011/04/12 | 7,420 | 7,470 | 7,370 | 7,420 | -110 | -1.5% | 924,680 |
| 2011/04/11 | 7,550 | 7,670 | 7,500 | 7,530 | -130 | -1.7% | 920,850 |
| 2011/04/08 | 7,400 | 7,670 | 7,360 | 7,660 | +180 | +2.4% | 1,323,500 |
| 2011/04/07 | 7,430 | 7,560 | 7,400 | 7,480 | +150 | +2% | 1,684,360 |
| 2011/04/06 | 7,380 | 7,410 | 7,260 | 7,330 | -20 | -0.3% | 1,261,030 |
| 2011/04/05 | 7,510 | 7,550 | 7,270 | 7,350 | -170 | -2.3% | 1,815,330 |
| 2011/04/04 | 7,750 | 7,750 | 7,490 | 7,520 | -140 | -1.8% | 1,226,960 |
| 2011/04/01 | 7,890 | 7,970 | 7,660 | 7,660 | -130 | -1.7% | 1,476,110 |
| 2011/03/31 | 7,850 | 7,900 | 7,720 | 7,790 | ±0 | ±0% | 1,170,280 |
| 2011/03/30 | 7,700 | 7,830 | 7,650 | 7,790 | -60 | -0.8% | 1,914,470 |
| 2011/03/29 | 7,790 | 7,950 | 7,660 | 7,850 | -110 | -1.4% | 1,263,490 |
| 2011/03/28 | 7,960 | 8,120 | 7,890 | 7,960 | -130 | -1.6% | 1,067,490 |
| 2011/03/25 | 8,300 | 8,320 | 8,050 | 8,090 | -130 | -1.6% | 1,001,080 |
| 2011/03/24 | 8,320 | 8,380 | 8,140 | 8,220 | -90 | -1.1% | 1,124,210 |
| 2011/03/23 | 8,290 | 8,400 | 8,190 | 8,310 | -50 | -0.6% | 1,869,070 |
| 2011/03/22 | 8,270 | 8,390 | 8,090 | 8,360 | +540 | +6.9% | 1,981,270 |
| 2011/03/18 | 7,890 | 7,890 | 7,690 | 7,820 | +170 | +2.2% | 1,370,540 |
| 2011/03/17 | 7,530 | 7,780 | 7,410 | 7,650 | -170 | -2.2% | 1,794,370 |
3301～
3350
件表示中 / 3585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 | 330,200円 | +3.0% | +6.4% | 2.99% | 9.67倍 | 0.97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 | 179,500円 | +4.0% | -1.6% | 1.87% | 32.20倍 | 5.68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 | 101,400円 | +9.0% | +8.6% | 3.94% | 10.78倍 | 0.84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 | 149,500円 | -1.1% | +6.6% | 3.88% | 9.11倍 | 0.71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 | 368,400円 | +15.0% | -38.7% | 2.85% | 10.44倍 | 0.84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
