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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,834 | 1,853 | 1,822.5 | 1,836 | -0.5 | ±0% | 5,376,500 |
| 2018/10/05 | 1,810 | 1,849 | 1,807 | 1,836.5 | +21 | +1.2% | 5,069,200 |
| 2018/10/04 | 1,823.5 | 1,830.5 | 1,814 | 1,815.5 | +5.5 | +0.3% | 3,533,900 |
| 2018/10/03 | 1,840 | 1,847 | 1,810 | 1,810 | -31 | -1.7% | 3,367,000 |
| 2018/10/02 | 1,854 | 1,865 | 1,837.5 | 1,841 | +5.5 | +0.3% | 3,753,400 |
| 2018/10/01 | 1,831 | 1,839.5 | 1,823.5 | 1,835.5 | -6.5 | -0.4% | 2,986,000 |
| 2018/09/28 | 1,850 | 1,869 | 1,840.5 | 1,842 | +12.5 | +0.7% | 5,611,500 |
| 2018/09/27 | 1,844 | 1,852 | 1,823 | 1,829.5 | -14.5 | -0.8% | 5,622,200 |
| 2018/09/26 | 1,858 | 1,861.5 | 1,826.5 | 1,844 | -51.5 | -2.7% | 7,029,500 |
| 2018/09/25 | 1,893 | 1,908 | 1,887.5 | 1,895.5 | -9.5 | -0.5% | 6,432,800 |
| 2018/09/21 | 1,855 | 1,907.5 | 1,854 | 1,905 | +61.5 | +3.3% | 9,635,700 |
| 2018/09/20 | 1,831.5 | 1,845 | 1,828.5 | 1,843.5 | +26.5 | +1.5% | 5,943,100 |
| 2018/09/19 | 1,835.5 | 1,837.5 | 1,814.5 | 1,817 | +0.5 | ±0% | 6,166,900 |
| 2018/09/18 | 1,788 | 1,821.5 | 1,784 | 1,816.5 | +30 | +1.7% | 5,918,300 |
| 2018/09/14 | 1,775.5 | 1,790 | 1,773 | 1,786.5 | +25.5 | +1.4% | 5,626,300 |
| 2018/09/13 | 1,752 | 1,768.5 | 1,746.5 | 1,761 | +8.5 | +0.5% | 4,031,800 |
| 2018/09/12 | 1,759 | 1,774 | 1,741 | 1,752.5 | +15 | +0.9% | 4,670,000 |
| 2018/09/11 | 1,736 | 1,742 | 1,728 | 1,737.5 | +5.5 | +0.3% | 3,757,400 |
| 2018/09/10 | 1,727 | 1,741.5 | 1,721.5 | 1,732 | +6.5 | +0.4% | 2,974,800 |
| 2018/09/07 | 1,715 | 1,728 | 1,707 | 1,725.5 | +9.5 | +0.6% | 4,426,800 |
| 2018/09/06 | 1,731 | 1,732 | 1,712 | 1,716 | -25.5 | -1.5% | 5,733,900 |
| 2018/09/05 | 1,750 | 1,761.5 | 1,741.5 | 1,741.5 | -28 | -1.6% | 5,367,900 |
| 2018/09/04 | 1,766 | 1,773.5 | 1,754.5 | 1,769.5 | +1.5 | +0.1% | 2,390,700 |
| 2018/09/03 | 1,785 | 1,789.5 | 1,762 | 1,768 | -19 | -1.1% | 2,764,900 |
| 2018/08/31 | 1,785 | 1,801 | 1,782.5 | 1,787 | -1.5 | -0.1% | 3,406,100 |
| 2018/08/30 | 1,800 | 1,812 | 1,788.5 | 1,788.5 | -19 | -1.1% | 3,684,700 |
| 2018/08/29 | 1,783.5 | 1,810 | 1,783.5 | 1,807.5 | +24 | +1.3% | 3,550,600 |
| 2018/08/28 | 1,787 | 1,798 | 1,779.5 | 1,783.5 | +3 | +0.2% | 3,176,700 |
| 2018/08/27 | 1,767 | 1,787.5 | 1,763.5 | 1,780.5 | +30.5 | +1.7% | 3,545,400 |
| 2018/08/24 | 1,750 | 1,755 | 1,744 | 1,750 | -6.5 | -0.4% | 3,307,800 |
| 2018/08/23 | 1,764 | 1,768 | 1,752 | 1,756.5 | -3.5 | -0.2% | 2,081,500 |
| 2018/08/22 | 1,745 | 1,762.5 | 1,740 | 1,760 | +11.5 | +0.7% | 2,883,200 |
| 2018/08/21 | 1,742.5 | 1,761.5 | 1,740 | 1,748.5 | +13.5 | +0.8% | 3,883,300 |
| 2018/08/20 | 1,733 | 1,738 | 1,727.5 | 1,735 | -6 | -0.3% | 4,509,500 |
| 2018/08/17 | 1,750.5 | 1,755.5 | 1,739 | 1,741 | +2 | +0.1% | 4,174,600 |
| 2018/08/16 | 1,738 | 1,750.5 | 1,723.5 | 1,739 | -22 | -1.2% | 5,542,000 |
| 2018/08/15 | 1,781 | 1,781 | 1,751.5 | 1,761 | -17.5 | -1% | 3,262,000 |
| 2018/08/14 | 1,751 | 1,781.5 | 1,747 | 1,778.5 | +26.5 | +1.5% | 3,845,800 |
| 2018/08/13 | 1,752.5 | 1,762.5 | 1,745 | 1,752 | -10 | -0.6% | 4,208,100 |
| 2018/08/10 | 1,785 | 1,794.5 | 1,759 | 1,762 | -36 | -2% | 4,805,100 |
| 2018/08/09 | 1,795 | 1,803.5 | 1,784 | 1,798 | +5 | +0.3% | 4,382,000 |
| 2018/08/08 | 1,795 | 1,813.5 | 1,783.5 | 1,793 | +31 | +1.8% | 8,597,300 |
| 2018/08/07 | 1,738 | 1,763 | 1,733 | 1,762 | +16 | +0.9% | 3,400,500 |
| 2018/08/06 | 1,741 | 1,756.5 | 1,739 | 1,746 | +13.5 | +0.8% | 3,541,400 |
| 2018/08/03 | 1,758 | 1,760 | 1,731 | 1,732.5 | -24 | -1.4% | 5,641,200 |
| 2018/08/02 | 1,767.5 | 1,783.5 | 1,755.5 | 1,756.5 | -7 | -0.4% | 5,497,800 |
| 2018/08/01 | 1,790 | 1,800 | 1,762 | 1,763.5 | -46.5 | -2.6% | 9,085,700 |
| 2018/07/31 | 1,850 | 1,852.5 | 1,808 | 1,810 | -91.5 | -4.8% | 7,671,900 |
| 2018/07/30 | 1,899.5 | 1,913.5 | 1,895 | 1,901.5 | -1.5 | -0.1% | 2,782,200 |
| 2018/07/27 | 1,880.5 | 1,903 | 1,878.5 | 1,903 | +6.5 | +0.3% | 3,007,800 |
1601～
1650
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
