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 |
|---|---|---|---|---|---|---|---|
| 2011/12/09 | 6,650 | 6,670 | 6,570 | 6,580 | -170 | -2.5% | 1,046,210 |
| 2011/12/08 | 6,700 | 6,820 | 6,700 | 6,750 | +20 | +0.3% | 913,350 |
| 2011/12/07 | 6,490 | 6,770 | 6,480 | 6,730 | +200 | +3.1% | 1,108,350 |
| 2011/12/06 | 6,620 | 6,660 | 6,460 | 6,530 | -140 | -2.1% | 641,740 |
| 2011/12/05 | 6,710 | 6,720 | 6,610 | 6,670 | ±0 | ±0% | 609,020 |
| 2011/12/02 | 6,620 | 6,710 | 6,600 | 6,670 | +40 | +0.6% | 742,180 |
| 2011/12/01 | 6,600 | 6,710 | 6,580 | 6,630 | +290 | +4.6% | 1,605,980 |
| 2011/11/30 | 6,270 | 6,350 | 6,230 | 6,340 | ±0 | ±0% | 740,190 |
| 2011/11/29 | 6,220 | 6,380 | 6,200 | 6,340 | +160 | +2.6% | 918,590 |
| 2011/11/28 | 6,080 | 6,230 | 6,070 | 6,180 | +190 | +3.2% | 977,020 |
| 2011/11/25 | 6,000 | 6,100 | 5,970 | 5,990 | -40 | -0.7% | 936,260 |
| 2011/11/24 | 6,040 | 6,140 | 6,000 | 6,030 | -130 | -2.1% | 733,070 |
| 2011/11/22 | 6,070 | 6,240 | 6,030 | 6,160 | -10 | -0.2% | 987,110 |
| 2011/11/21 | 6,210 | 6,290 | 6,110 | 6,170 | -170 | -2.7% | 1,327,780 |
| 2011/11/18 | 6,460 | 6,480 | 6,310 | 6,340 | -260 | -3.9% | 1,041,050 |
| 2011/11/17 | 6,570 | 6,640 | 6,520 | 6,600 | -40 | -0.6% | 735,230 |
| 2011/11/16 | 6,750 | 6,760 | 6,570 | 6,640 | -120 | -1.8% | 654,370 |
| 2011/11/15 | 6,830 | 6,920 | 6,760 | 6,760 | -170 | -2.5% | 621,220 |
| 2011/11/14 | 6,800 | 6,930 | 6,800 | 6,930 | +300 | +4.5% | 1,047,930 |
| 2011/11/11 | 6,700 | 6,720 | 6,530 | 6,630 | -10 | -0.2% | 570,250 |
| 2011/11/10 | 6,670 | 6,720 | 6,570 | 6,640 | -260 | -3.8% | 910,570 |
| 2011/11/09 | 6,730 | 6,920 | 6,710 | 6,900 | +300 | +4.5% | 1,103,940 |
| 2011/11/08 | 6,800 | 6,830 | 6,560 | 6,600 | -250 | -3.6% | 930,280 |
| 2011/11/07 | 6,820 | 6,920 | 6,790 | 6,850 | ±0 | ±0% | 510,270 |
| 2011/11/04 | 6,730 | 6,870 | 6,730 | 6,850 | +190 | +2.9% | 908,710 |
| 2011/11/02 | 6,700 | 6,740 | 6,580 | 6,660 | -310 | -4.4% | 1,727,650 |
| 2011/11/01 | 6,910 | 7,090 | 6,820 | 6,970 | +10 | +0.1% | 697,010 |
| 2011/10/31 | 7,150 | 7,170 | 6,960 | 6,960 | -240 | -3.3% | 1,027,470 |
| 2011/10/28 | 7,380 | 7,390 | 7,120 | 7,200 | +40 | +0.6% | 1,269,750 |
| 2011/10/27 | 6,930 | 7,200 | 6,830 | 7,160 | +240 | +3.5% | 1,271,020 |
| 2011/10/26 | 6,800 | 6,980 | 6,750 | 6,920 | +230 | +3.4% | 1,545,010 |
| 2011/10/25 | 6,730 | 6,780 | 6,630 | 6,690 | +10 | +0.1% | 657,180 |
| 2011/10/24 | 6,550 | 6,730 | 6,530 | 6,680 | +260 | +4% | 814,330 |
| 2011/10/21 | 6,500 | 6,530 | 6,360 | 6,420 | -70 | -1.1% | 655,610 |
| 2011/10/20 | 6,630 | 6,640 | 6,480 | 6,490 | -130 | -2% | 569,040 |
| 2011/10/19 | 6,670 | 6,720 | 6,580 | 6,620 | +40 | +0.6% | 709,060 |
| 2011/10/18 | 6,540 | 6,670 | 6,540 | 6,580 | -130 | -1.9% | 607,510 |
| 2011/10/17 | 6,640 | 6,800 | 6,630 | 6,710 | +160 | +2.4% | 886,060 |
| 2011/10/14 | 6,500 | 6,640 | 6,500 | 6,550 | -20 | -0.3% | 696,090 |
| 2011/10/13 | 6,560 | 6,640 | 6,530 | 6,570 | +120 | +1.9% | 1,158,190 |
| 2011/10/12 | 6,400 | 6,500 | 6,280 | 6,450 | +80 | +1.3% | 828,120 |
| 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 |
3301～
3350
件表示中 / 3716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 | 309,300円 | +5.1% | +21.3% | 3.88% | 9.25倍 | 0.86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 | 157,200円 | -0.8% | -8.6% | 2.74% | 29.31倍 | 4.77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 | 105,300円 | +5.2% | +8.5% | 4.27% | 9.45倍 | 0.85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 | 159,900円 | +1.6% | +8.9% | 4.25% | 8.39倍 | 0.76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 | 417,000円 | +13.3% | +3.5% | 3.12% | 9.11倍 | 0.87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
