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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 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 |
| 2017/04/21 | 1,717 | 1,725 | 1,709.5 | 1,711.5 | +5 | +0.3% | 5,588,600 |
| 2017/04/20 | 1,692.5 | 1,722.5 | 1,687 | 1,706.5 | +11 | +0.6% | 6,498,700 |
| 2017/04/19 | 1,688 | 1,704 | 1,682 | 1,695.5 | -9.5 | -0.6% | 6,313,300 |
| 2017/04/18 | 1,685 | 1,715 | 1,684 | 1,705 | +29.5 | +1.8% | 7,556,600 |
| 2017/04/17 | 1,650 | 1,688.5 | 1,645 | 1,675.5 | +22.5 | +1.4% | 6,917,700 |
| 2017/04/14 | 1,648.5 | 1,664.5 | 1,640 | 1,653 | +4.5 | +0.3% | 4,564,000 |
| 2017/04/13 | 1,639 | 1,654.5 | 1,637 | 1,648.5 | -7 | -0.4% | 5,470,400 |
| 2017/04/12 | 1,678.5 | 1,680.5 | 1,640.5 | 1,655.5 | -30.5 | -1.8% | 9,353,100 |
| 2017/04/11 | 1,689.5 | 1,692.5 | 1,678 | 1,686 | -17 | -1% | 4,959,000 |
| 2017/04/10 | 1,682 | 1,705 | 1,671 | 1,703 | +33 | +2% | 6,688,700 |
| 2017/04/07 | 1,676 | 1,681 | 1,653 | 1,670 | +34 | +2.1% | 11,343,000 |
| 2017/04/06 | 1,639.5 | 1,645.5 | 1,622.5 | 1,636 | -6.5 | -0.4% | 7,193,100 |
| 2017/04/05 | 1,655 | 1,659 | 1,634.5 | 1,642.5 | -9.5 | -0.6% | 8,135,800 |
| 2017/04/04 | 1,665 | 1,671.5 | 1,644.5 | 1,652 | -9 | -0.5% | 8,054,600 |
| 2017/04/03 | 1,647.5 | 1,688 | 1,647.5 | 1,661 | +13.5 | +0.8% | 9,109,100 |
| 2017/03/31 | 1,671.5 | 1,680.5 | 1,647.5 | 1,647.5 | -15.5 | -0.9% | 5,495,700 |
| 2017/03/30 | 1,671 | 1,678 | 1,661 | 1,663 | -19 | -1.1% | 4,341,900 |
| 2017/03/29 | 1,690 | 1,699.5 | 1,677.5 | 1,682 | -21 | -1.2% | 4,807,100 |
| 2017/03/28 | 1,686 | 1,707.5 | 1,685.5 | 1,703 | +22 | +1.3% | 6,125,900 |
| 2017/03/27 | 1,699 | 1,705 | 1,671 | 1,681 | -21.5 | -1.3% | 6,607,400 |
| 2017/03/24 | 1,695 | 1,712 | 1,688.5 | 1,702.5 | +1 | +0.1% | 6,539,200 |
| 2017/03/23 | 1,699 | 1,709.5 | 1,691.5 | 1,701.5 | -2 | -0.1% | 6,339,700 |
| 2017/03/22 | 1,690 | 1,711.5 | 1,685 | 1,703.5 | -13.5 | -0.8% | 7,270,300 |
| 2017/03/21 | 1,727.5 | 1,728 | 1,716.5 | 1,717 | -20.5 | -1.2% | 7,213,300 |
| 2017/03/17 | 1,750 | 1,750.5 | 1,732 | 1,737.5 | -30.5 | -1.7% | 8,608,600 |
| 2017/03/16 | 1,741 | 1,773 | 1,739 | 1,768 | +16.5 | +0.9% | 5,387,900 |
| 2017/03/15 | 1,740 | 1,752 | 1,732 | 1,751.5 | +6.5 | +0.4% | 5,371,200 |
| 2017/03/14 | 1,746 | 1,748 | 1,737.5 | 1,745 | +5.5 | +0.3% | 3,671,800 |
| 2017/03/13 | 1,740 | 1,745.5 | 1,735.5 | 1,739.5 | -5.5 | -0.3% | 5,441,500 |
| 2017/03/10 | 1,745.5 | 1,751 | 1,737 | 1,745 | +10 | +0.6% | 7,543,500 |
| 2017/03/09 | 1,753 | 1,754 | 1,734 | 1,735 | -4 | -0.2% | 4,325,300 |
| 2017/03/08 | 1,749 | 1,750.5 | 1,738 | 1,739 | -14.5 | -0.8% | 3,620,300 |
| 2017/03/07 | 1,754.5 | 1,762.5 | 1,748.5 | 1,753.5 | -3.5 | -0.2% | 4,310,100 |
| 2017/03/06 | 1,758 | 1,767 | 1,753.5 | 1,757 | -1.5 | -0.1% | 2,616,100 |
| 2017/03/03 | 1,770.5 | 1,774.5 | 1,749 | 1,758.5 | -16 | -0.9% | 5,476,000 |
| 2017/03/02 | 1,783 | 1,798 | 1,773 | 1,774.5 | +22.5 | +1.3% | 7,691,600 |
| 2017/03/01 | 1,757.5 | 1,764 | 1,732 | 1,752 | +4.5 | +0.3% | 6,003,800 |
| 2017/02/28 | 1,750 | 1,771.5 | 1,747 | 1,747.5 | +5 | +0.3% | 4,971,300 |
| 2017/02/27 | 1,745.5 | 1,756.5 | 1,736.5 | 1,742.5 | -19.5 | -1.1% | 5,630,500 |
| 2017/02/24 | 1,755 | 1,776 | 1,755 | 1,762 | -2 | -0.1% | 3,939,100 |
1951～
2000
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
