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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,499 | 1,508 | 1,454 | 1,467 | -5 | -0.3% | 7,216,100 |
| 2015/02/06 | 1,469.5 | 1,482 | 1,450.5 | 1,472 | +48 | +3.4% | 13,564,500 |
| 2015/02/05 | 1,409.5 | 1,443 | 1,394.5 | 1,424 | +21.5 | +1.5% | 12,664,100 |
| 2015/02/04 | 1,337 | 1,410.5 | 1,335 | 1,402.5 | +90 | +6.9% | 18,614,500 |
| 2015/02/03 | 1,359.5 | 1,363 | 1,299 | 1,312.5 | -32.5 | -2.4% | 16,288,200 |
| 2015/02/02 | 1,369 | 1,375 | 1,334.5 | 1,345 | -22 | -1.6% | 11,201,800 |
| 2015/01/30 | 1,431 | 1,432 | 1,361.5 | 1,367 | -49.5 | -3.5% | 16,372,300 |
| 2015/01/29 | 1,419.5 | 1,433 | 1,404 | 1,416.5 | -15 | -1% | 7,536,600 |
| 2015/01/28 | 1,406 | 1,446 | 1,400 | 1,431.5 | +10 | +0.7% | 8,720,400 |
| 2015/01/27 | 1,418 | 1,428.5 | 1,401.5 | 1,421.5 | +29.5 | +2.1% | 8,351,000 |
| 2015/01/26 | 1,390.5 | 1,397 | 1,378.5 | 1,392 | -22.5 | -1.6% | 6,989,700 |
| 2015/01/23 | 1,410.5 | 1,433 | 1,406.5 | 1,414.5 | +15.5 | +1.1% | 8,402,700 |
| 2015/01/22 | 1,380 | 1,401.5 | 1,374.5 | 1,399 | +24 | +1.7% | 6,621,800 |
| 2015/01/21 | 1,402 | 1,403 | 1,366 | 1,375 | -34.5 | -2.4% | 9,794,800 |
| 2015/01/20 | 1,398 | 1,409.5 | 1,381.5 | 1,409.5 | +26 | +1.9% | 9,781,100 |
| 2015/01/19 | 1,395 | 1,398.5 | 1,373.5 | 1,383.5 | +8.5 | +0.6% | 7,661,600 |
| 2015/01/16 | 1,356 | 1,376 | 1,336.5 | 1,375 | -11 | -0.8% | 10,855,600 |
| 2015/01/15 | 1,374 | 1,392 | 1,368.5 | 1,386 | +12 | +0.9% | 6,713,400 |
| 2015/01/14 | 1,383.5 | 1,387 | 1,370 | 1,374 | -14.5 | -1% | 5,640,800 |
| 2015/01/13 | 1,400.5 | 1,404 | 1,363.5 | 1,388.5 | -35 | -2.5% | 9,988,900 |
| 2015/01/09 | 1,405 | 1,425.5 | 1,401.5 | 1,423.5 | +21.5 | +1.5% | 9,229,300 |
| 2015/01/08 | 1,417.5 | 1,420 | 1,396 | 1,402 | -9 | -0.6% | 11,845,200 |
| 2015/01/07 | 1,420 | 1,424 | 1,397.5 | 1,411 | -26 | -1.8% | 14,367,200 |
| 2015/01/06 | 1,448 | 1,457.5 | 1,432 | 1,437 | -71.5 | -4.7% | 13,911,300 |
| 2015/01/05 | 1,516 | 1,518 | 1,488 | 1,508.5 | -15 | -1% | 6,171,700 |
| 2014/12/30 | 1,537 | 1,540.5 | 1,523 | 1,523.5 | -32.5 | -2.1% | 6,309,700 |
| 2014/12/29 | 1,574.5 | 1,579 | 1,542.5 | 1,556 | -10 | -0.6% | 5,574,600 |
| 2014/12/26 | 1,545 | 1,572 | 1,544.5 | 1,566 | +21.5 | +1.4% | 3,620,800 |
| 2014/12/25 | 1,541.5 | 1,554.5 | 1,539 | 1,544.5 | -8 | -0.5% | 2,975,400 |
| 2014/12/24 | 1,569 | 1,575 | 1,549.5 | 1,552.5 | +1 | +0.1% | 5,835,800 |
| 2014/12/22 | 1,537 | 1,553.5 | 1,533.5 | 1,551.5 | +14.5 | +0.9% | 5,958,200 |
| 2014/12/19 | 1,531 | 1,540.5 | 1,515.5 | 1,537 | +46 | +3.1% | 7,868,000 |
| 2014/12/18 | 1,490 | 1,506 | 1,489.5 | 1,491 | +42 | +2.9% | 7,313,000 |
| 2014/12/17 | 1,436.5 | 1,466.5 | 1,432 | 1,449 | -14 | -1% | 9,516,200 |
| 2014/12/16 | 1,483.5 | 1,489 | 1,457.5 | 1,463 | -41 | -2.7% | 8,051,000 |
| 2014/12/15 | 1,503.5 | 1,520 | 1,493.5 | 1,504 | -29 | -1.9% | 7,320,100 |
| 2014/12/12 | 1,510 | 1,552 | 1,510 | 1,533 | -10.5 | -0.7% | 10,188,300 |
| 2014/12/11 | 1,530 | 1,554.5 | 1,521.5 | 1,543.5 | -32 | -2% | 7,418,700 |
| 2014/12/10 | 1,570 | 1,588.5 | 1,555 | 1,575.5 | -28 | -1.7% | 8,020,000 |
| 2014/12/09 | 1,602 | 1,628 | 1,592.5 | 1,603.5 | -27.5 | -1.7% | 7,210,600 |
| 2014/12/08 | 1,665.5 | 1,667.5 | 1,622 | 1,631 | -8.5 | -0.5% | 5,201,600 |
| 2014/12/05 | 1,630 | 1,643.5 | 1,616.5 | 1,639.5 | +20.5 | +1.3% | 6,553,300 |
| 2014/12/04 | 1,615 | 1,652.5 | 1,615 | 1,619 | +28.5 | +1.8% | 8,408,100 |
| 2014/12/03 | 1,594 | 1,612.5 | 1,583 | 1,590.5 | +13.5 | +0.9% | 6,939,900 |
| 2014/12/02 | 1,553.5 | 1,585 | 1,551 | 1,577 | +11.5 | +0.7% | 6,626,700 |
| 2014/12/01 | 1,565 | 1,587.5 | 1,535 | 1,565.5 | ±0 | ±0% | 6,298,800 |
| 2014/11/28 | 1,531.5 | 1,575 | 1,527 | 1,565.5 | +38.5 | +2.5% | 6,119,300 |
| 2014/11/27 | 1,545 | 1,554.5 | 1,527 | 1,527 | -16.5 | -1.1% | 3,732,500 |
| 2014/11/26 | 1,537 | 1,549 | 1,520.5 | 1,543.5 | +1 | +0.1% | 4,115,300 |
| 2014/11/25 | 1,569 | 1,569 | 1,537 | 1,542.5 | +2 | +0.1% | 5,784,200 |
2501～
2550
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
