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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,669 | 1,671 | 1,650.5 | 1,659 | -25 | -1.5% | 6,186,800 |
| 2018/12/18 | 1,700 | 1,701 | 1,683 | 1,684 | -41.5 | -2.4% | 6,271,300 |
| 2018/12/17 | 1,728 | 1,742 | 1,722 | 1,725.5 | -6 | -0.3% | 3,227,800 |
| 2018/12/14 | 1,730.5 | 1,737.5 | 1,720.5 | 1,731.5 | -13 | -0.7% | 6,349,100 |
| 2018/12/13 | 1,743 | 1,754.5 | 1,734 | 1,744.5 | +12 | +0.7% | 4,185,200 |
| 2018/12/12 | 1,725 | 1,744.5 | 1,721.5 | 1,732.5 | +6.5 | +0.4% | 4,963,600 |
| 2018/12/11 | 1,725 | 1,734.5 | 1,712 | 1,726 | -13.5 | -0.8% | 4,326,800 |
| 2018/12/10 | 1,743 | 1,753 | 1,735.5 | 1,739.5 | -18.5 | -1.1% | 4,354,600 |
| 2018/12/07 | 1,760.5 | 1,769.5 | 1,749.5 | 1,758 | +3.5 | +0.2% | 3,942,700 |
| 2018/12/06 | 1,780 | 1,786 | 1,749 | 1,754.5 | -33 | -1.8% | 4,863,600 |
| 2018/12/05 | 1,774 | 1,793 | 1,773.5 | 1,787.5 | -4.5 | -0.3% | 3,840,200 |
| 2018/12/04 | 1,860 | 1,860 | 1,792 | 1,792 | -70.5 | -3.8% | 6,349,000 |
| 2018/12/03 | 1,850 | 1,871 | 1,841.5 | 1,862.5 | +23 | +1.3% | 3,676,500 |
| 2018/11/30 | 1,824 | 1,846 | 1,824 | 1,839.5 | +13.5 | +0.7% | 4,457,000 |
| 2018/11/29 | 1,826.5 | 1,840 | 1,825 | 1,826 | +17 | +0.9% | 2,697,800 |
| 2018/11/28 | 1,837 | 1,843 | 1,805.5 | 1,809 | -11 | -0.6% | 3,844,000 |
| 2018/11/27 | 1,808 | 1,827.5 | 1,804 | 1,820 | +27.5 | +1.5% | 3,845,900 |
| 2018/11/26 | 1,800 | 1,800.5 | 1,782.5 | 1,792.5 | -4.5 | -0.3% | 2,576,500 |
| 2018/11/22 | 1,779 | 1,798 | 1,774.5 | 1,797 | +19.5 | +1.1% | 2,579,500 |
| 2018/11/21 | 1,761 | 1,785 | 1,759 | 1,777.5 | -14.5 | -0.8% | 2,607,800 |
| 2018/11/20 | 1,793 | 1,806.5 | 1,785.5 | 1,792 | -10 | -0.6% | 2,695,300 |
| 2018/11/19 | 1,797.5 | 1,810 | 1,784 | 1,802 | +5 | +0.3% | 2,731,200 |
| 2018/11/16 | 1,769.5 | 1,807 | 1,768 | 1,797 | +32.5 | +1.8% | 4,694,000 |
| 2018/11/15 | 1,780.5 | 1,793 | 1,757.5 | 1,764.5 | -20 | -1.1% | 3,415,500 |
| 2018/11/14 | 1,779 | 1,788.5 | 1,771 | 1,784.5 | +10.5 | +0.6% | 3,150,000 |
| 2018/11/13 | 1,785 | 1,790 | 1,767 | 1,774 | -35.5 | -2% | 4,646,700 |
| 2018/11/12 | 1,800 | 1,812 | 1,791.5 | 1,809.5 | -4 | -0.2% | 3,013,200 |
| 2018/11/09 | 1,836 | 1,849.5 | 1,809 | 1,813.5 | -28 | -1.5% | 4,304,600 |
| 2018/11/08 | 1,831.5 | 1,846.5 | 1,820.5 | 1,841.5 | +40 | +2.2% | 4,598,100 |
| 2018/11/07 | 1,816 | 1,837.5 | 1,794.5 | 1,801.5 | -7.5 | -0.4% | 4,835,100 |
| 2018/11/06 | 1,791 | 1,812.5 | 1,785.5 | 1,809 | +13 | +0.7% | 4,470,800 |
| 2018/11/05 | 1,803.5 | 1,811 | 1,788.5 | 1,796 | -35 | -1.9% | 5,803,800 |
| 2018/11/02 | 1,837 | 1,842 | 1,811 | 1,831 | -7 | -0.4% | 5,315,900 |
| 2018/11/01 | 1,859.5 | 1,862.5 | 1,833 | 1,838 | -3 | -0.2% | 5,122,700 |
| 2018/10/31 | 1,855 | 1,858.5 | 1,836 | 1,841 | -17.5 | -0.9% | 7,179,500 |
| 2018/10/30 | 1,824.5 | 1,869.5 | 1,821.5 | 1,858.5 | +52.5 | +2.9% | 9,341,700 |
| 2018/10/29 | 1,785.5 | 1,825 | 1,767 | 1,806 | +89.5 | +5.2% | 9,636,100 |
| 2018/10/26 | 1,720 | 1,725 | 1,701 | 1,716.5 | +6 | +0.4% | 6,244,800 |
| 2018/10/25 | 1,720 | 1,736 | 1,705 | 1,710.5 | -61.5 | -3.5% | 6,861,800 |
| 2018/10/24 | 1,772 | 1,778 | 1,747 | 1,772 | +0.5 | ±0% | 4,603,400 |
| 2018/10/23 | 1,816.5 | 1,817.5 | 1,768.5 | 1,771.5 | -62 | -3.4% | 5,460,100 |
| 2018/10/22 | 1,803 | 1,840.5 | 1,799 | 1,833.5 | +23.5 | +1.3% | 2,944,700 |
| 2018/10/19 | 1,814 | 1,821.5 | 1,804 | 1,810 | -31 | -1.7% | 4,123,300 |
| 2018/10/18 | 1,853.5 | 1,858 | 1,836 | 1,841 | -5 | -0.3% | 3,672,400 |
| 2018/10/17 | 1,836 | 1,846 | 1,825 | 1,846 | +36.5 | +2% | 4,042,100 |
| 2018/10/16 | 1,800 | 1,812 | 1,797 | 1,809.5 | +5.5 | +0.3% | 3,324,200 |
| 2018/10/15 | 1,806 | 1,821.5 | 1,794 | 1,804 | -22.5 | -1.2% | 4,441,000 |
| 2018/10/12 | 1,810 | 1,827.5 | 1,796.5 | 1,826.5 | +3 | +0.2% | 5,878,800 |
| 2018/10/11 | 1,807 | 1,830 | 1,801.5 | 1,823.5 | -42.5 | -2.3% | 8,034,600 |
| 2018/10/10 | 1,845.5 | 1,873.5 | 1,842.5 | 1,866 | +30 | +1.6% | 5,107,400 |
1551～
1600
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
