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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 6,830 | 6,990 | 6,810 | 6,910 | -20 | -0.3% | 965,050 |
| 2010/06/21 | 6,750 | 6,930 | 6,730 | 6,930 | +260 | +3.9% | 1,401,380 |
| 2010/06/18 | 6,720 | 6,740 | 6,630 | 6,670 | -60 | -0.9% | 1,059,870 |
| 2010/06/17 | 6,770 | 6,840 | 6,710 | 6,730 | -50 | -0.7% | 874,690 |
| 2010/06/16 | 6,680 | 6,860 | 6,620 | 6,780 | +260 | +4% | 1,627,060 |
| 2010/06/15 | 6,620 | 6,650 | 6,510 | 6,520 | -200 | -3% | 1,396,290 |
| 2010/06/14 | 6,700 | 6,750 | 6,640 | 6,720 | +100 | +1.5% | 988,720 |
| 2010/06/11 | 6,600 | 6,720 | 6,540 | 6,620 | +180 | +2.8% | 1,455,270 |
| 2010/06/10 | 6,450 | 6,460 | 6,300 | 6,440 | +70 | +1.1% | 1,458,970 |
| 2010/06/09 | 6,530 | 6,600 | 6,320 | 6,370 | -160 | -2.5% | 1,576,390 |
| 2010/06/08 | 6,450 | 6,690 | 6,420 | 6,530 | -20 | -0.3% | 1,917,250 |
| 2010/06/07 | 6,770 | 6,780 | 6,510 | 6,550 | -420 | -6% | 2,499,260 |
| 2010/06/04 | 6,970 | 7,060 | 6,910 | 6,970 | -40 | -0.6% | 1,317,140 |
| 2010/06/03 | 6,870 | 7,030 | 6,830 | 7,010 | +270 | +4% | 1,859,680 |
| 2010/06/02 | 6,850 | 6,980 | 6,710 | 6,740 | -30 | -0.4% | 2,322,790 |
| 2010/06/01 | 6,990 | 7,000 | 6,760 | 6,770 | -170 | -2.4% | 2,307,550 |
| 2010/05/31 | 6,910 | 7,110 | 6,880 | 6,940 | -60 | -0.9% | 1,988,120 |
| 2010/05/28 | 7,330 | 7,440 | 6,950 | 7,000 | -130 | -1.8% | 3,389,930 |
| 2010/05/27 | 6,700 | 7,180 | 6,600 | 7,130 | +330 | +4.9% | 3,151,560 |
| 2010/05/26 | 6,710 | 6,890 | 6,350 | 6,800 | +60 | +0.9% | 4,214,040 |
| 2010/05/25 | 6,950 | 6,980 | 6,710 | 6,740 | -360 | -5.1% | 2,036,230 |
| 2010/05/24 | 7,030 | 7,170 | 6,860 | 7,100 | +90 | +1.3% | 1,737,020 |
| 2010/05/21 | 6,860 | 7,020 | 6,790 | 7,010 | -150 | -2.1% | 2,118,960 |
| 2010/05/20 | 7,230 | 7,390 | 7,100 | 7,160 | -220 | -3% | 1,658,380 |
| 2010/05/19 | 7,270 | 7,390 | 7,150 | 7,380 | -40 | -0.5% | 1,632,140 |
| 2010/05/18 | 7,700 | 7,820 | 7,380 | 7,420 | -150 | -2% | 1,896,040 |
| 2010/05/17 | 7,860 | 7,870 | 7,540 | 7,570 | -350 | -4.4% | 1,795,650 |
| 2010/05/14 | 7,800 | 7,990 | 7,770 | 7,920 | -10 | -0.1% | 1,529,470 |
| 2010/05/13 | 7,640 | 7,970 | 7,630 | 7,930 | +440 | +5.9% | 1,999,480 |
| 2010/05/12 | 7,890 | 7,900 | 7,480 | 7,490 | -350 | -4.5% | 2,606,060 |
| 2010/05/11 | 8,300 | 8,340 | 7,800 | 7,840 | -400 | -4.9% | 1,751,650 |
| 2010/05/10 | 7,900 | 8,260 | 7,890 | 8,240 | +310 | +3.9% | 1,320,770 |
| 2010/05/07 | 7,990 | 8,120 | 7,920 | 7,930 | -370 | -4.5% | 1,534,090 |
| 2010/05/06 | 8,410 | 8,440 | 8,280 | 8,300 | -350 | -4% | 1,171,650 |
| 2010/04/30 | 8,750 | 8,770 | 8,580 | 8,650 | +170 | +2% | 1,074,130 |
| 2010/04/28 | 8,470 | 8,580 | 8,440 | 8,480 | -190 | -2.2% | 1,283,200 |
| 2010/04/27 | 8,330 | 8,700 | 8,330 | 8,670 | +260 | +3.1% | 1,523,300 |
| 2010/04/26 | 8,270 | 8,480 | 8,260 | 8,410 | +140 | +1.7% | 1,095,740 |
| 2010/04/23 | 8,200 | 8,320 | 8,180 | 8,270 | +30 | +0.4% | 782,720 |
| 2010/04/22 | 8,200 | 8,240 | 8,120 | 8,240 | -40 | -0.5% | 840,290 |
| 2010/04/21 | 8,160 | 8,300 | 8,100 | 8,280 | +270 | +3.4% | 1,088,600 |
| 2010/04/20 | 8,200 | 8,260 | 7,980 | 8,010 | -120 | -1.5% | 1,149,990 |
| 2010/04/19 | 8,300 | 8,320 | 8,110 | 8,130 | -370 | -4.4% | 1,869,680 |
| 2010/04/16 | 8,420 | 8,660 | 8,360 | 8,500 | +120 | +1.4% | 2,773,310 |
| 2010/04/15 | 8,390 | 8,390 | 8,310 | 8,380 | +110 | +1.3% | 972,280 |
| 2010/04/14 | 8,330 | 8,370 | 8,230 | 8,270 | ±0 | ±0% | 967,990 |
| 2010/04/13 | 8,200 | 8,270 | 8,150 | 8,270 | +70 | +0.9% | 1,168,970 |
| 2010/04/12 | 8,320 | 8,400 | 8,200 | 8,200 | -60 | -0.7% | 1,117,980 |
| 2010/04/09 | 8,260 | 8,300 | 8,170 | 8,260 | +100 | +1.2% | 779,180 |
| 2010/04/08 | 8,310 | 8,390 | 8,150 | 8,160 | -210 | -2.5% | 1,222,850 |
3401～
3450
件表示中 / 3455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 | 332,300円 | +3.0% | +6.4% | 2.97% | 9.83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 | 351,200円 | -0.6% | -9.6% | 1.77% | 34.16倍 | 5.57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 | 102,400円 | +5.5% | +2.7% | 3.61% | 12.24倍 | 0.88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 | 148,700円 | - | - | 3.90% | - | 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 |
| アコム | 40,300円 | +6.4% | +0.9% | 3.47% | 11.35倍 | 1.01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
