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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 1,402 | 1,437 | 1,365.5 | 1,388.5 | -14 | -1% | 9,855,700 |
| 2016/02/16 | 1,366 | 1,440 | 1,355.5 | 1,402.5 | +36 | +2.6% | 12,932,300 |
| 2016/02/15 | 1,360.5 | 1,380 | 1,332.5 | 1,366.5 | +104 | +8.2% | 14,736,700 |
| 2016/02/12 | 1,335.5 | 1,356.5 | 1,260 | 1,262.5 | -171.5 | -12% | 23,849,300 |
| 2016/02/10 | 1,518.5 | 1,528.5 | 1,409.5 | 1,434 | -79.5 | -5.3% | 12,865,300 |
| 2016/02/09 | 1,533 | 1,546 | 1,495 | 1,513.5 | -114.5 | -7% | 10,648,600 |
| 2016/02/08 | 1,594 | 1,641 | 1,583 | 1,628 | +15.5 | +1% | 6,521,400 |
| 2016/02/05 | 1,644.5 | 1,669 | 1,585 | 1,612.5 | -67.5 | -4% | 9,876,100 |
| 2016/02/04 | 1,656.5 | 1,702 | 1,651.5 | 1,680 | -12.5 | -0.7% | 6,339,700 |
| 2016/02/03 | 1,718 | 1,720 | 1,668 | 1,692.5 | -75 | -4.2% | 9,331,500 |
| 2016/02/02 | 1,794.5 | 1,805.5 | 1,747.5 | 1,767.5 | -74.5 | -4% | 10,999,300 |
| 2016/02/01 | 1,806.5 | 1,843 | 1,772 | 1,842 | +155.5 | +9.2% | 25,002,500 |
| 2016/01/29 | 1,589.5 | 1,697.5 | 1,563.5 | 1,686.5 | +109 | +6.9% | 17,607,600 |
| 2016/01/28 | 1,610 | 1,614.5 | 1,559.5 | 1,577.5 | -10.5 | -0.7% | 8,950,700 |
| 2016/01/27 | 1,563 | 1,605 | 1,555 | 1,588 | +77 | +5.1% | 8,082,000 |
| 2016/01/26 | 1,544 | 1,547 | 1,506.5 | 1,511 | -64 | -4.1% | 7,441,800 |
| 2016/01/25 | 1,560 | 1,591.5 | 1,544 | 1,575 | +50.5 | +3.3% | 13,084,300 |
| 2016/01/22 | 1,494 | 1,527.5 | 1,470 | 1,524.5 | +99 | +6.9% | 9,202,300 |
| 2016/01/21 | 1,491 | 1,512.5 | 1,421 | 1,425.5 | -105.5 | -6.9% | 18,266,000 |
| 2016/01/20 | 1,578.5 | 1,584 | 1,527.5 | 1,531 | -52.5 | -3.3% | 7,805,200 |
| 2016/01/19 | 1,565.5 | 1,591.5 | 1,556 | 1,583.5 | +7 | +0.4% | 5,163,800 |
| 2016/01/18 | 1,546.5 | 1,583 | 1,543.5 | 1,576.5 | -17 | -1.1% | 6,209,900 |
| 2016/01/15 | 1,622 | 1,633 | 1,577 | 1,593.5 | -9 | -0.6% | 6,298,100 |
| 2016/01/14 | 1,578 | 1,606.5 | 1,560.5 | 1,602.5 | -29 | -1.8% | 7,513,800 |
| 2016/01/13 | 1,597.5 | 1,641.5 | 1,584 | 1,631.5 | +62.5 | +4% | 6,200,600 |
| 2016/01/12 | 1,608 | 1,634 | 1,565.5 | 1,569 | -44 | -2.7% | 6,961,300 |
| 2016/01/08 | 1,610 | 1,640 | 1,603.5 | 1,613 | -14 | -0.9% | 7,643,600 |
| 2016/01/07 | 1,681 | 1,691.5 | 1,615.5 | 1,627 | -70 | -4.1% | 10,019,200 |
| 2016/01/06 | 1,699.5 | 1,733 | 1,692 | 1,697 | +12 | +0.7% | 7,118,100 |
| 2016/01/05 | 1,670.5 | 1,699.5 | 1,665 | 1,685 | +6.5 | +0.4% | 4,579,300 |
| 2016/01/04 | 1,711.5 | 1,720.5 | 1,670.5 | 1,678.5 | -37 | -2.2% | 5,512,500 |
| 2015/12/30 | 1,725 | 1,735.5 | 1,710.5 | 1,715.5 | +2.5 | +0.1% | 3,547,300 |
| 2015/12/29 | 1,692 | 1,717.5 | 1,688.5 | 1,713 | +11 | +0.6% | 2,867,200 |
| 2015/12/28 | 1,680 | 1,710.5 | 1,679.5 | 1,702 | +22 | +1.3% | 2,849,800 |
| 2015/12/25 | 1,681 | 1,693 | 1,671 | 1,680 | -4.5 | -0.3% | 2,862,100 |
| 2015/12/24 | 1,712.5 | 1,715 | 1,680 | 1,684.5 | -9 | -0.5% | 3,437,900 |
| 2015/12/22 | 1,718 | 1,719 | 1,683.5 | 1,693.5 | +4 | +0.2% | 3,964,600 |
| 2015/12/21 | 1,682 | 1,698.5 | 1,663.5 | 1,689.5 | +2.5 | +0.1% | 4,791,400 |
| 2015/12/18 | 1,714 | 1,782.5 | 1,686.5 | 1,687 | -25 | -1.5% | 9,006,700 |
| 2015/12/17 | 1,737 | 1,745.5 | 1,708 | 1,712 | +14 | +0.8% | 5,560,300 |
| 2015/12/16 | 1,674.5 | 1,711 | 1,670 | 1,698 | +63.5 | +3.9% | 7,787,400 |
| 2015/12/15 | 1,668.5 | 1,669 | 1,633 | 1,634.5 | -34 | -2% | 6,182,200 |
| 2015/12/14 | 1,671 | 1,677.5 | 1,648.5 | 1,668.5 | -50.5 | -2.9% | 7,506,600 |
| 2015/12/11 | 1,701 | 1,731.5 | 1,700.5 | 1,719 | -19 | -1.1% | 9,775,800 |
| 2015/12/10 | 1,769 | 1,771.5 | 1,737.5 | 1,738 | -42 | -2.4% | 6,000,300 |
| 2015/12/09 | 1,760 | 1,798.5 | 1,754.5 | 1,780 | +11 | +0.6% | 5,489,000 |
| 2015/12/08 | 1,799.5 | 1,802 | 1,765.5 | 1,769 | -18 | -1% | 3,964,600 |
| 2015/12/07 | 1,786 | 1,807.5 | 1,780 | 1,787 | +18 | +1% | 4,296,500 |
| 2015/12/04 | 1,786 | 1,787.5 | 1,752 | 1,769 | -41 | -2.3% | 7,431,900 |
| 2015/12/03 | 1,810.5 | 1,819.5 | 1,796 | 1,810 | -5 | -0.3% | 3,242,600 |
2251～
2300
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
