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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 1,800 | 1,814 | 1,782 | 1,813 | +17 | +0.9% | 4,595,300 |
| 2017/07/04 | 1,770 | 1,802.5 | 1,768.5 | 1,796 | +39 | +2.2% | 7,336,900 |
| 2017/07/03 | 1,746.5 | 1,760 | 1,740.5 | 1,757 | +17 | +1% | 3,783,800 |
| 2017/06/30 | 1,765 | 1,768 | 1,739 | 1,740 | -45.5 | -2.5% | 8,201,700 |
| 2017/06/29 | 1,777.5 | 1,788.5 | 1,772 | 1,785.5 | +20.5 | +1.2% | 4,845,300 |
| 2017/06/28 | 1,770 | 1,783.5 | 1,763 | 1,765 | -12.5 | -0.7% | 5,078,900 |
| 2017/06/27 | 1,773 | 1,795 | 1,771.5 | 1,777.5 | +8.5 | +0.5% | 3,462,400 |
| 2017/06/26 | 1,773 | 1,773.5 | 1,765 | 1,769 | -7.5 | -0.4% | 1,992,100 |
| 2017/06/23 | 1,768 | 1,781.5 | 1,765 | 1,776.5 | +12 | +0.7% | 3,627,100 |
| 2017/06/22 | 1,770.5 | 1,774 | 1,764.5 | 1,764.5 | -8.5 | -0.5% | 2,871,000 |
| 2017/06/21 | 1,763 | 1,783 | 1,761 | 1,773 | +10 | +0.6% | 4,871,000 |
| 2017/06/20 | 1,768 | 1,782.5 | 1,763 | 1,763 | +3.5 | +0.2% | 4,670,500 |
| 2017/06/19 | 1,757.5 | 1,765.5 | 1,751.5 | 1,759.5 | -5.5 | -0.3% | 3,288,700 |
| 2017/06/16 | 1,760 | 1,775.5 | 1,753 | 1,765 | +14.5 | +0.8% | 6,634,800 |
| 2017/06/15 | 1,745 | 1,756 | 1,737 | 1,750.5 | -0.5 | ±0% | 3,544,700 |
| 2017/06/14 | 1,764.5 | 1,766 | 1,751 | 1,751 | +6.5 | +0.4% | 3,816,500 |
| 2017/06/13 | 1,738 | 1,758.5 | 1,731 | 1,744.5 | +11 | +0.6% | 3,746,400 |
| 2017/06/12 | 1,735 | 1,750.5 | 1,733 | 1,733.5 | -10.5 | -0.6% | 4,412,200 |
| 2017/06/09 | 1,741.5 | 1,751.5 | 1,732.5 | 1,744 | -4.5 | -0.3% | 6,872,200 |
| 2017/06/08 | 1,779.5 | 1,782.5 | 1,746 | 1,748.5 | -18.5 | -1% | 5,755,000 |
| 2017/06/07 | 1,771.5 | 1,783 | 1,764 | 1,767 | -4.5 | -0.3% | 4,350,400 |
| 2017/06/06 | 1,781 | 1,784.5 | 1,768.5 | 1,771.5 | -22 | -1.2% | 4,587,100 |
| 2017/06/05 | 1,800 | 1,805 | 1,781.5 | 1,793.5 | -10 | -0.6% | 4,765,500 |
| 2017/06/02 | 1,772 | 1,804 | 1,769 | 1,803.5 | +40.5 | +2.3% | 6,585,100 |
| 2017/06/01 | 1,745.5 | 1,768.5 | 1,745.5 | 1,763 | +15 | +0.9% | 4,564,600 |
| 2017/05/31 | 1,754 | 1,755.5 | 1,738.5 | 1,748 | -11.5 | -0.7% | 4,095,900 |
| 2017/05/30 | 1,742.5 | 1,761 | 1,741.5 | 1,759.5 | +5.5 | +0.3% | 2,645,800 |
| 2017/05/29 | 1,761 | 1,765 | 1,750.5 | 1,754 | -20 | -1.1% | 3,382,300 |
| 2017/05/26 | 1,777.5 | 1,787.5 | 1,774 | 1,774 | -10.5 | -0.6% | 3,547,200 |
| 2017/05/25 | 1,770 | 1,786 | 1,768.5 | 1,784.5 | +13 | +0.7% | 4,029,400 |
| 2017/05/24 | 1,770 | 1,778 | 1,765 | 1,771.5 | +11.5 | +0.7% | 3,730,600 |
| 2017/05/23 | 1,753 | 1,766.5 | 1,751.5 | 1,760 | +15.5 | +0.9% | 4,710,200 |
| 2017/05/22 | 1,740 | 1,752.5 | 1,736.5 | 1,744.5 | +22 | +1.3% | 3,383,100 |
| 2017/05/19 | 1,726.5 | 1,728.5 | 1,709.5 | 1,722.5 | -5 | -0.3% | 4,592,200 |
| 2017/05/18 | 1,710 | 1,732.5 | 1,710 | 1,727.5 | -8 | -0.5% | 6,591,400 |
| 2017/05/17 | 1,718 | 1,744.5 | 1,718 | 1,735.5 | +13 | +0.8% | 6,483,800 |
| 2017/05/16 | 1,752 | 1,753.5 | 1,716 | 1,722.5 | -19 | -1.1% | 7,331,200 |
| 2017/05/15 | 1,738 | 1,751 | 1,727 | 1,741.5 | -3.5 | -0.2% | 4,683,000 |
| 2017/05/12 | 1,754.5 | 1,759 | 1,738.5 | 1,745 | -20 | -1.1% | 3,650,400 |
| 2017/05/11 | 1,766 | 1,766.5 | 1,738 | 1,765 | +1.5 | +0.1% | 4,765,700 |
| 2017/05/10 | 1,759 | 1,772 | 1,756 | 1,763.5 | +5.5 | +0.3% | 3,909,100 |
| 2017/05/09 | 1,762 | 1,774 | 1,753 | 1,758 | +1 | +0.1% | 4,217,100 |
| 2017/05/08 | 1,748 | 1,759.5 | 1,743 | 1,757 | +32 | +1.9% | 8,184,100 |
| 2017/05/02 | 1,707 | 1,729.5 | 1,705.5 | 1,725 | +22.5 | +1.3% | 5,107,500 |
| 2017/05/01 | 1,694 | 1,704 | 1,685.5 | 1,702.5 | +1.5 | +0.1% | 3,307,600 |
| 2017/04/28 | 1,716 | 1,719.5 | 1,697.5 | 1,701 | -21 | -1.2% | 5,608,900 |
| 2017/04/27 | 1,721 | 1,730 | 1,717 | 1,722 | -15.5 | -0.9% | 4,295,800 |
| 2017/04/26 | 1,728 | 1,738 | 1,724.5 | 1,737.5 | +20 | +1.2% | 5,514,700 |
| 2017/04/25 | 1,710.5 | 1,726.5 | 1,707.5 | 1,717.5 | +9 | +0.5% | 5,089,100 |
| 2017/04/24 | 1,725 | 1,725 | 1,696 | 1,708.5 | -3 | -0.2% | 6,168,800 |
1951～
2000
件表示中 / 3732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 | 327,100円 | +5.1% | +21.3% | 3.67% | 9.78倍 | 0.91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 | 154,000円 | -0.8% | -8.6% | 2.79% | 28.71倍 | 4.43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 | 107,100円 | +5.2% | +8.5% | 4.20% | 9.61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 | 163,000円 | +1.6% | +8.9% | 4.17% | 8.55倍 | 0.77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 | 396,900円 | +13.3% | +3.5% | 3.28% | 8.67倍 | 0.81倍 |
|
独立系カード大手。ファイナンス、不動産、リース、エンタメも展開。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
