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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 1,666 | 1,686 | 1,650 | 1,684.5 | +32.5 | +2% | 5,811,300 |
| 2019/10/21 | 1,639 | 1,656 | 1,633.5 | 1,652 | +21 | +1.3% | 3,755,200 |
| 2019/10/18 | 1,631 | 1,644.5 | 1,617.5 | 1,631 | +3 | +0.2% | 4,834,500 |
| 2019/10/17 | 1,645 | 1,649.5 | 1,624.5 | 1,628 | -16.5 | -1% | 4,888,200 |
| 2019/10/16 | 1,680 | 1,680 | 1,638.5 | 1,644.5 | -15.5 | -0.9% | 5,146,700 |
| 2019/10/15 | 1,665 | 1,672.5 | 1,655.5 | 1,660 | +20.5 | +1.3% | 4,486,300 |
| 2019/10/11 | 1,638 | 1,643 | 1,629.5 | 1,639.5 | +17 | +1% | 4,239,600 |
| 2019/10/10 | 1,610.5 | 1,626 | 1,606.5 | 1,622.5 | +6.5 | +0.4% | 4,776,400 |
| 2019/10/09 | 1,603.5 | 1,616 | 1,601.5 | 1,616 | +8 | +0.5% | 4,564,500 |
| 2019/10/08 | 1,612.5 | 1,619.5 | 1,604 | 1,608 | -1 | -0.1% | 4,757,800 |
| 2019/10/07 | 1,616 | 1,618.5 | 1,599.5 | 1,609 | +8 | +0.5% | 4,112,400 |
| 2019/10/04 | 1,599 | 1,609 | 1,592.5 | 1,601 | +5 | +0.3% | 4,286,000 |
| 2019/10/03 | 1,600 | 1,600.5 | 1,584 | 1,596 | -28.5 | -1.8% | 5,501,700 |
| 2019/10/02 | 1,606.5 | 1,624.5 | 1,602 | 1,624.5 | +5.5 | +0.3% | 4,768,900 |
| 2019/10/01 | 1,618.5 | 1,640.5 | 1,615 | 1,619 | +8 | +0.5% | 6,935,300 |
| 2019/09/30 | 1,645 | 1,645.5 | 1,602.5 | 1,611 | -44 | -2.7% | 7,890,600 |
| 2019/09/27 | 1,679.5 | 1,682.5 | 1,640 | 1,655 | -54 | -3.2% | 7,208,600 |
| 2019/09/26 | 1,713.5 | 1,722.5 | 1,701 | 1,709 | +17 | +1% | 6,900,400 |
| 2019/09/25 | 1,701 | 1,709.5 | 1,691.5 | 1,692 | -25.5 | -1.5% | 6,690,300 |
| 2019/09/24 | 1,743 | 1,752 | 1,717.5 | 1,717.5 | -18 | -1% | 6,523,800 |
| 2019/09/20 | 1,746 | 1,751.5 | 1,731 | 1,735.5 | +2.5 | +0.1% | 5,618,100 |
| 2019/09/19 | 1,742.5 | 1,754.5 | 1,733 | 1,733 | -9.5 | -0.5% | 5,922,800 |
| 2019/09/18 | 1,741.5 | 1,748.5 | 1,732 | 1,742.5 | -12.5 | -0.7% | 5,077,700 |
| 2019/09/17 | 1,718 | 1,756 | 1,716 | 1,755 | +48.5 | +2.8% | 7,666,200 |
| 2019/09/13 | 1,722 | 1,722 | 1,695.5 | 1,706.5 | -4 | -0.2% | 7,554,900 |
| 2019/09/12 | 1,706 | 1,723 | 1,698 | 1,710.5 | +12.5 | +0.7% | 6,984,000 |
| 2019/09/11 | 1,676 | 1,699 | 1,674 | 1,698 | +32.5 | +2% | 8,087,900 |
| 2019/09/10 | 1,650 | 1,676 | 1,642 | 1,665.5 | +24.5 | +1.5% | 5,973,200 |
| 2019/09/09 | 1,616.5 | 1,643 | 1,613.5 | 1,641 | +33 | +2.1% | 5,344,200 |
| 2019/09/06 | 1,618 | 1,619 | 1,594 | 1,608 | -3.5 | -0.2% | 4,634,100 |
| 2019/09/05 | 1,607 | 1,624 | 1,598.5 | 1,611.5 | +11 | +0.7% | 5,056,000 |
| 2019/09/04 | 1,591.5 | 1,610 | 1,588.5 | 1,600.5 | +3 | +0.2% | 4,183,100 |
| 2019/09/03 | 1,590 | 1,606 | 1,590 | 1,597.5 | +10 | +0.6% | 4,327,700 |
| 2019/09/02 | 1,577 | 1,587.5 | 1,566 | 1,587.5 | +18.5 | +1.2% | 3,848,300 |
| 2019/08/30 | 1,545 | 1,569.5 | 1,543.5 | 1,569 | +30 | +1.9% | 4,621,400 |
| 2019/08/29 | 1,549.5 | 1,554.5 | 1,530.5 | 1,539 | +10.5 | +0.7% | 4,175,600 |
| 2019/08/28 | 1,528 | 1,531.5 | 1,519 | 1,528.5 | +11.5 | +0.8% | 3,529,300 |
| 2019/08/27 | 1,520 | 1,525 | 1,516.5 | 1,517 | +5.5 | +0.4% | 3,555,000 |
| 2019/08/26 | 1,504 | 1,515.5 | 1,496 | 1,511.5 | -24.5 | -1.6% | 4,505,200 |
| 2019/08/23 | 1,518 | 1,538 | 1,517 | 1,536 | +21 | +1.4% | 4,559,200 |
| 2019/08/22 | 1,512.5 | 1,517 | 1,510 | 1,515 | +3 | +0.2% | 3,928,400 |
| 2019/08/21 | 1,503.5 | 1,512 | 1,500 | 1,512 | +1 | +0.1% | 3,273,200 |
| 2019/08/20 | 1,511 | 1,518.5 | 1,503.5 | 1,511 | ±0 | ±0% | 3,212,600 |
| 2019/08/19 | 1,512 | 1,521.5 | 1,507.5 | 1,511 | +17.5 | +1.2% | 3,578,600 |
| 2019/08/16 | 1,490 | 1,501 | 1,484 | 1,493.5 | +12 | +0.8% | 4,073,000 |
| 2019/08/15 | 1,462.5 | 1,485 | 1,461 | 1,481.5 | -11 | -0.7% | 4,094,200 |
| 2019/08/14 | 1,488.5 | 1,496 | 1,484.5 | 1,492.5 | +17.5 | +1.2% | 3,739,700 |
| 2019/08/13 | 1,480.5 | 1,485.5 | 1,471.5 | 1,475 | -23.5 | -1.6% | 5,608,100 |
| 2019/08/09 | 1,498 | 1,502 | 1,488 | 1,498.5 | +14 | +0.9% | 3,381,000 |
| 2019/08/08 | 1,487 | 1,490.5 | 1,475 | 1,484.5 | -15.5 | -1% | 5,277,100 |
1351～
1400
件表示中 / 3692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 | 286,700円 | +3.0% | +6.4% | 3.44% | 8.38倍 | 0.84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 | 159,900円 | -0.8% | -8.6% | 2.69% | 29.98倍 | 4.88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 | 100,200円 | +9.0% | +8.6% | 3.99% | 10.65倍 | 0.83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 | -1.1% | +6.6% | 3.91% | 9.06倍 | 0.70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 | 39,800円 | +7.8% | -32.1% | 3.52% | 19.43倍 | 0.95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
