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 |
|---|---|---|---|---|---|---|---|
| 2014/06/16 | 1,644 | 1,647 | 1,622 | 1,631 | -17 | -1% | 2,969,600 |
| 2014/06/13 | 1,637 | 1,650 | 1,621 | 1,648 | +11 | +0.7% | 5,270,100 |
| 2014/06/12 | 1,628 | 1,651 | 1,618 | 1,637 | -6 | -0.4% | 4,134,800 |
| 2014/06/11 | 1,625 | 1,645 | 1,622 | 1,643 | +14 | +0.9% | 2,780,400 |
| 2014/06/10 | 1,651 | 1,670 | 1,621 | 1,629 | -24 | -1.5% | 4,622,300 |
| 2014/06/09 | 1,681 | 1,684 | 1,651 | 1,653 | -8 | -0.5% | 3,211,600 |
| 2014/06/06 | 1,664 | 1,672 | 1,654 | 1,661 | +9 | +0.5% | 3,907,800 |
| 2014/06/05 | 1,654 | 1,666 | 1,640 | 1,652 | -8 | -0.5% | 3,789,400 |
| 2014/06/04 | 1,633 | 1,660 | 1,626 | 1,660 | +33 | +2% | 5,572,300 |
| 2014/06/03 | 1,643 | 1,643 | 1,614 | 1,627 | -4 | -0.2% | 5,158,100 |
| 2014/06/02 | 1,634 | 1,638 | 1,621 | 1,631 | +17 | +1.1% | 3,984,200 |
| 2014/05/30 | 1,611 | 1,621 | 1,596 | 1,614 | ±0 | ±0% | 5,630,400 |
| 2014/05/29 | 1,590 | 1,622 | 1,588 | 1,614 | +12 | +0.7% | 4,723,600 |
| 2014/05/28 | 1,595 | 1,608 | 1,579 | 1,602 | +19 | +1.2% | 6,155,000 |
| 2014/05/27 | 1,582 | 1,614 | 1,582 | 1,583 | -5 | -0.3% | 4,422,600 |
| 2014/05/26 | 1,576 | 1,593 | 1,575 | 1,588 | +25 | +1.6% | 4,229,400 |
| 2014/05/23 | 1,540 | 1,574 | 1,540 | 1,563 | +26 | +1.7% | 5,315,100 |
| 2014/05/22 | 1,517 | 1,552 | 1,511 | 1,537 | +26 | +1.7% | 7,039,100 |
| 2014/05/21 | 1,500 | 1,517 | 1,487 | 1,511 | -13 | -0.9% | 7,551,500 |
| 2014/05/20 | 1,545 | 1,552 | 1,524 | 1,524 | -33 | -2.1% | 7,230,500 |
| 2014/05/19 | 1,572 | 1,580 | 1,552 | 1,557 | -43 | -2.7% | 6,800,300 |
| 2014/05/16 | 1,603 | 1,604 | 1,574 | 1,600 | -32 | -2% | 6,733,500 |
| 2014/05/15 | 1,624 | 1,633 | 1,608 | 1,632 | -17 | -1% | 5,337,200 |
| 2014/05/14 | 1,639 | 1,649 | 1,622 | 1,649 | +28 | +1.7% | 7,806,600 |
| 2014/05/13 | 1,617 | 1,627 | 1,612 | 1,621 | +38 | +2.4% | 8,141,900 |
| 2014/05/12 | 1,598 | 1,602 | 1,566 | 1,583 | -2 | -0.1% | 7,533,300 |
| 2014/05/09 | 1,569 | 1,592 | 1,542 | 1,585 | +75 | +5% | 12,519,500 |
| 2014/05/08 | 1,541 | 1,541 | 1,508 | 1,510 | +7 | +0.5% | 5,389,200 |
| 2014/05/07 | 1,519 | 1,546 | 1,499 | 1,503 | -41 | -2.7% | 7,231,100 |
| 2014/05/02 | 1,517 | 1,546 | 1,511 | 1,544 | +27 | +1.8% | 7,538,500 |
| 2014/05/01 | 1,491 | 1,519 | 1,488 | 1,517 | +40 | +2.7% | 5,960,400 |
| 2014/04/30 | 1,500 | 1,510 | 1,470 | 1,477 | -1 | -0.1% | 6,284,900 |
| 2014/04/28 | 1,458 | 1,481 | 1,450 | 1,478 | +4 | +0.3% | 4,248,200 |
| 2014/04/25 | 1,497 | 1,497 | 1,469 | 1,474 | +5 | +0.3% | 5,259,800 |
| 2014/04/24 | 1,477 | 1,498 | 1,467 | 1,469 | -13 | -0.9% | 4,924,300 |
| 2014/04/23 | 1,470 | 1,495 | 1,469 | 1,482 | +29 | +2% | 5,070,900 |
| 2014/04/22 | 1,465 | 1,488 | 1,453 | 1,453 | -4 | -0.3% | 5,541,000 |
| 2014/04/21 | 1,504 | 1,534 | 1,453 | 1,457 | -6 | -0.4% | 8,868,400 |
| 2014/04/18 | 1,446 | 1,467 | 1,446 | 1,463 | +27 | +1.9% | 6,438,100 |
| 2014/04/17 | 1,409 | 1,447 | 1,407 | 1,436 | +19 | +1.3% | 10,040,800 |
| 2014/04/16 | 1,378 | 1,421 | 1,376 | 1,417 | +77 | +5.7% | 9,936,400 |
| 2014/04/15 | 1,376 | 1,379 | 1,335 | 1,340 | -6 | -0.4% | 6,775,300 |
| 2014/04/14 | 1,345 | 1,357 | 1,331 | 1,346 | -16 | -1.2% | 5,952,800 |
| 2014/04/11 | 1,345 | 1,378 | 1,329 | 1,362 | -29 | -2.1% | 7,491,600 |
| 2014/04/10 | 1,414 | 1,416 | 1,385 | 1,391 | +7 | +0.5% | 7,423,000 |
| 2014/04/09 | 1,412 | 1,421 | 1,374 | 1,384 | -51 | -3.6% | 11,494,800 |
| 2014/04/08 | 1,461 | 1,470 | 1,428 | 1,435 | -51 | -3.4% | 6,990,400 |
| 2014/04/07 | 1,506 | 1,512 | 1,472 | 1,486 | -48 | -3.1% | 6,095,400 |
| 2014/04/04 | 1,531 | 1,536 | 1,514 | 1,534 | +21 | +1.4% | 7,509,600 |
| 2014/04/03 | 1,530 | 1,538 | 1,508 | 1,513 | +30 | +2% | 11,535,700 |
2701～
2750
件表示中 / 3733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 | 328,800円 | +5.1% | +21.3% | 3.65% | 9.84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 |
| 三菱ＨＣキャ | 107,900円 | +5.2% | +8.5% | 4.17% | 9.69倍 | 0.87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 |
| ＪＰＸ | 151,500円 | -0.8% | -8.6% | 2.84% | 28.24倍 | 4.60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） |
| 東センチュリー | 163,600円 | +1.6% | +8.9% | 4.16% | 8.58倍 | 0.78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 | 401,400円 | +13.3% | +3.5% | 3.24% | 8.77倍 | 0.84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
