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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 1,622 | 1,675 | 1,492 | 1,590 | -30 | -1.9% | 23,617,900 |
| 2014/01/30 | 1,615 | 1,633 | 1,601 | 1,620 | -52 | -3.1% | 7,463,500 |
| 2014/01/29 | 1,636 | 1,678 | 1,632 | 1,672 | +65 | +4% | 6,053,200 |
| 2014/01/28 | 1,628 | 1,638 | 1,607 | 1,607 | -9 | -0.6% | 6,450,100 |
| 2014/01/27 | 1,623 | 1,650 | 1,614 | 1,616 | -69 | -4.1% | 7,788,700 |
| 2014/01/24 | 1,690 | 1,696 | 1,666 | 1,685 | -44 | -2.5% | 9,967,500 |
| 2014/01/23 | 1,752 | 1,764 | 1,729 | 1,729 | -19 | -1.1% | 6,628,200 |
| 2014/01/22 | 1,710 | 1,754 | 1,706 | 1,748 | +26 | +1.5% | 5,716,100 |
| 2014/01/21 | 1,740 | 1,745 | 1,717 | 1,722 | -26 | -1.5% | 5,468,900 |
| 2014/01/20 | 1,750 | 1,775 | 1,731 | 1,748 | +24 | +1.4% | 5,990,900 |
| 2014/01/17 | 1,730 | 1,749 | 1,714 | 1,724 | -9 | -0.5% | 4,910,700 |
| 2014/01/16 | 1,751 | 1,768 | 1,723 | 1,733 | -14 | -0.8% | 6,392,400 |
| 2014/01/15 | 1,759 | 1,775 | 1,735 | 1,747 | +14 | +0.8% | 7,692,700 |
| 2014/01/14 | 1,748 | 1,754 | 1,723 | 1,733 | -52 | -2.9% | 7,447,800 |
| 2014/01/10 | 1,752 | 1,787 | 1,734 | 1,785 | +5 | +0.3% | 10,167,400 |
| 2014/01/09 | 1,810 | 1,810 | 1,775 | 1,780 | -30 | -1.7% | 6,288,200 |
| 2014/01/08 | 1,826 | 1,830 | 1,782 | 1,810 | -14 | -0.8% | 8,152,700 |
| 2014/01/07 | 1,823 | 1,847 | 1,816 | 1,824 | -16 | -0.9% | 5,712,000 |
| 2014/01/06 | 1,807 | 1,845 | 1,807 | 1,840 | -7 | -0.4% | 6,921,300 |
| 2013/12/30 | 1,863 | 1,870 | 1,840 | 1,847 | -16 | -0.9% | 5,967,900 |
| 2013/12/27 | 1,865 | 1,865 | 1,832 | 1,863 | +38 | +2.1% | 5,515,600 |
| 2013/12/26 | 1,795 | 1,830 | 1,790 | 1,825 | +45 | +2.5% | 4,590,600 |
| 2013/12/25 | 1,751 | 1,787 | 1,751 | 1,780 | +1 | +0.1% | 3,830,700 |
| 2013/12/24 | 1,803 | 1,809 | 1,775 | 1,779 | -12 | -0.7% | 5,183,400 |
| 2013/12/20 | 1,790 | 1,803 | 1,763 | 1,791 | +22 | +1.2% | 8,004,900 |
| 2013/12/19 | 1,778 | 1,788 | 1,760 | 1,769 | +43 | +2.5% | 8,166,400 |
| 2013/12/18 | 1,710 | 1,737 | 1,698 | 1,726 | +3 | +0.2% | 8,306,900 |
| 2013/12/17 | 1,723 | 1,728 | 1,706 | 1,723 | +18 | +1.1% | 5,737,900 |
| 2013/12/16 | 1,736 | 1,762 | 1,702 | 1,705 | -51 | -2.9% | 10,360,200 |
| 2013/12/13 | 1,780 | 1,793 | 1,753 | 1,756 | -29 | -1.6% | 10,790,700 |
| 2013/12/12 | 1,800 | 1,808 | 1,780 | 1,785 | -30 | -1.7% | 6,875,800 |
| 2013/12/11 | 1,834 | 1,835 | 1,795 | 1,815 | -44 | -2.4% | 8,272,900 |
| 2013/12/10 | 1,836 | 1,877 | 1,833 | 1,859 | +28 | +1.5% | 7,991,700 |
| 2013/12/09 | 1,835 | 1,839 | 1,813 | 1,831 | +10 | +0.5% | 8,140,600 |
| 2013/12/06 | 1,797 | 1,824 | 1,793 | 1,821 | +10 | +0.6% | 7,559,000 |
| 2013/12/05 | 1,750 | 1,843 | 1,750 | 1,811 | +23 | +1.3% | 10,053,800 |
| 2013/12/04 | 1,807 | 1,831 | 1,788 | 1,788 | -45 | -2.5% | 7,625,000 |
| 2013/12/03 | 1,851 | 1,861 | 1,826 | 1,833 | -20 | -1.1% | 6,098,900 |
| 2013/12/02 | 1,865 | 1,915 | 1,849 | 1,853 | -12 | -0.6% | 7,652,200 |
| 2013/11/29 | 1,874 | 1,920 | 1,854 | 1,865 | -8 | -0.4% | 12,548,300 |
| 2013/11/28 | 1,836 | 1,874 | 1,826 | 1,873 | +83 | +4.6% | 10,070,900 |
| 2013/11/27 | 1,795 | 1,822 | 1,786 | 1,790 | -23 | -1.3% | 4,236,000 |
| 2013/11/26 | 1,810 | 1,817 | 1,772 | 1,813 | -10 | -0.5% | 6,514,300 |
| 2013/11/25 | 1,811 | 1,844 | 1,807 | 1,823 | -21 | -1.1% | 6,443,300 |
| 2013/11/22 | 1,800 | 1,850 | 1,798 | 1,844 | +73 | +4.1% | 10,917,000 |
| 2013/11/21 | 1,766 | 1,787 | 1,749 | 1,771 | +10 | +0.6% | 4,253,000 |
| 2013/11/20 | 1,780 | 1,792 | 1,748 | 1,761 | -1 | -0.1% | 4,357,100 |
| 2013/11/19 | 1,788 | 1,792 | 1,752 | 1,762 | -33 | -1.8% | 4,987,100 |
| 2013/11/18 | 1,803 | 1,843 | 1,788 | 1,795 | +44 | +2.5% | 9,904,700 |
| 2013/11/15 | 1,725 | 1,761 | 1,721 | 1,751 | +53 | +3.1% | 9,097,200 |
2751～
2800
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
