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 |
|---|---|---|---|---|---|---|---|
| 2015/09/01 | 1,628 | 1,628 | 1,561.5 | 1,561.5 | -72.5 | -4.4% | 7,245,500 |
| 2015/08/31 | 1,650 | 1,651.5 | 1,616 | 1,634 | -17.5 | -1.1% | 5,729,600 |
| 2015/08/28 | 1,668 | 1,673 | 1,638 | 1,651.5 | +48 | +3% | 6,274,000 |
| 2015/08/27 | 1,655 | 1,663 | 1,593 | 1,603.5 | +2.5 | +0.2% | 8,291,000 |
| 2015/08/26 | 1,531 | 1,618 | 1,525 | 1,601 | +82 | +5.4% | 10,257,100 |
| 2015/08/25 | 1,510 | 1,623.5 | 1,496.5 | 1,519 | -59.5 | -3.8% | 14,508,000 |
| 2015/08/24 | 1,630 | 1,643.5 | 1,573.5 | 1,578.5 | -110.5 | -6.5% | 10,650,000 |
| 2015/08/21 | 1,690 | 1,713 | 1,681 | 1,689 | -66 | -3.8% | 8,106,700 |
| 2015/08/20 | 1,792 | 1,794.5 | 1,753 | 1,755 | -36.5 | -2% | 4,538,100 |
| 2015/08/19 | 1,804 | 1,824 | 1,790.5 | 1,791.5 | -24.5 | -1.3% | 4,106,900 |
| 2015/08/18 | 1,805 | 1,831.5 | 1,798.5 | 1,816 | +15.5 | +0.9% | 3,902,800 |
| 2015/08/17 | 1,819.5 | 1,831.5 | 1,786 | 1,800.5 | -15 | -0.8% | 4,909,000 |
| 2015/08/14 | 1,810 | 1,824.5 | 1,798.5 | 1,815.5 | -3 | -0.2% | 4,843,500 |
| 2015/08/13 | 1,843 | 1,855.5 | 1,805.5 | 1,818.5 | -28.5 | -1.5% | 6,040,700 |
| 2015/08/12 | 1,860 | 1,877 | 1,829 | 1,847 | -18 | -1% | 6,813,100 |
| 2015/08/11 | 1,866 | 1,888.5 | 1,840 | 1,865 | +7.5 | +0.4% | 6,520,800 |
| 2015/08/10 | 1,855 | 1,862 | 1,828.5 | 1,857.5 | +2.5 | +0.1% | 3,892,000 |
| 2015/08/07 | 1,829 | 1,857.5 | 1,801 | 1,855 | +17 | +0.9% | 5,525,200 |
| 2015/08/06 | 1,871.5 | 1,874 | 1,834 | 1,838 | -12.5 | -0.7% | 5,966,600 |
| 2015/08/05 | 1,829 | 1,859 | 1,818 | 1,850.5 | +16 | +0.9% | 6,013,000 |
| 2015/08/04 | 1,827 | 1,871 | 1,818.5 | 1,834.5 | +11.5 | +0.6% | 9,717,800 |
| 2015/08/03 | 1,853 | 1,864.5 | 1,801 | 1,823 | -30 | -1.6% | 10,021,400 |
| 2015/07/31 | 1,814.5 | 1,886 | 1,790 | 1,853 | +158.5 | +9.4% | 22,288,100 |
| 2015/07/30 | 1,680.5 | 1,700.5 | 1,676 | 1,694.5 | +43.5 | +2.6% | 10,015,400 |
| 2015/07/29 | 1,674 | 1,675 | 1,636 | 1,651 | -18 | -1.1% | 10,739,300 |
| 2015/07/28 | 1,660 | 1,685 | 1,637.5 | 1,669 | -20 | -1.2% | 9,722,600 |
| 2015/07/27 | 1,695 | 1,705 | 1,678 | 1,689 | -20.5 | -1.2% | 6,975,500 |
| 2015/07/24 | 1,735 | 1,739.5 | 1,698.5 | 1,709.5 | -41.5 | -2.4% | 9,281,300 |
| 2015/07/23 | 1,755.5 | 1,756 | 1,732 | 1,751 | +22 | +1.3% | 8,357,000 |
| 2015/07/22 | 1,765 | 1,765 | 1,718 | 1,729 | -53.5 | -3% | 10,518,600 |
| 2015/07/21 | 1,810 | 1,811.5 | 1,762.5 | 1,782.5 | -23.5 | -1.3% | 8,779,300 |
| 2015/07/17 | 1,802 | 1,810 | 1,791.5 | 1,806 | +5 | +0.3% | 4,480,000 |
| 2015/07/16 | 1,801 | 1,806.5 | 1,793.5 | 1,801 | +15 | +0.8% | 4,250,300 |
| 2015/07/15 | 1,811 | 1,813 | 1,776 | 1,786 | -18 | -1% | 5,880,200 |
| 2015/07/14 | 1,810 | 1,821.5 | 1,792.5 | 1,804 | +39 | +2.2% | 5,957,200 |
| 2015/07/13 | 1,780 | 1,783 | 1,760 | 1,765 | +19.5 | +1.1% | 5,742,200 |
| 2015/07/10 | 1,722 | 1,760.5 | 1,702 | 1,745.5 | +31 | +1.8% | 9,105,400 |
| 2015/07/09 | 1,661 | 1,727.5 | 1,643 | 1,714.5 | -8 | -0.5% | 12,783,000 |
| 2015/07/08 | 1,803.5 | 1,804.5 | 1,706 | 1,722.5 | -95.5 | -5.3% | 12,255,300 |
| 2015/07/07 | 1,863 | 1,869 | 1,815 | 1,818 | -17 | -0.9% | 7,657,400 |
| 2015/07/06 | 1,865.5 | 1,877.5 | 1,816.5 | 1,835 | -79 | -4.1% | 7,590,900 |
| 2015/07/03 | 1,888.5 | 1,927.5 | 1,876 | 1,914 | +43.5 | +2.3% | 6,870,500 |
| 2015/07/02 | 1,895 | 1,899.5 | 1,865.5 | 1,870.5 | +9 | +0.5% | 4,107,600 |
| 2015/07/01 | 1,843.5 | 1,869 | 1,831 | 1,861.5 | +40.5 | +2.2% | 4,908,900 |
| 2015/06/30 | 1,825 | 1,832 | 1,796 | 1,821 | -11.5 | -0.6% | 7,801,800 |
| 2015/06/29 | 1,801 | 1,852.5 | 1,801 | 1,832.5 | -48.5 | -2.6% | 6,907,800 |
| 2015/06/26 | 1,890 | 1,895 | 1,858 | 1,881 | +1.5 | +0.1% | 4,657,900 |
| 2015/06/25 | 1,892.5 | 1,898 | 1,875.5 | 1,879.5 | -13.5 | -0.7% | 4,483,100 |
| 2015/06/24 | 1,896 | 1,913.5 | 1,893 | 1,893 | +4.5 | +0.2% | 5,742,900 |
| 2015/06/23 | 1,881.5 | 1,924 | 1,870 | 1,888.5 | +29.5 | +1.6% | 8,754,700 |
2401～
2450
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
