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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 7,110 | 7,240 | 7,100 | 7,220 | +260 | +3.7% | 1,544,830 |
| 2012/01/19 | 6,900 | 6,990 | 6,900 | 6,960 | +160 | +2.4% | 935,000 |
| 2012/01/18 | 6,690 | 6,930 | 6,670 | 6,800 | +80 | +1.2% | 1,321,190 |
| 2012/01/17 | 6,570 | 6,750 | 6,530 | 6,720 | +180 | +2.8% | 907,070 |
| 2012/01/16 | 6,600 | 6,600 | 6,470 | 6,540 | -80 | -1.2% | 654,840 |
| 2012/01/13 | 6,610 | 6,650 | 6,560 | 6,620 | +60 | +0.9% | 563,620 |
| 2012/01/12 | 6,600 | 6,610 | 6,490 | 6,560 | -10 | -0.2% | 381,720 |
| 2012/01/11 | 6,550 | 6,610 | 6,510 | 6,570 | +120 | +1.9% | 810,310 |
| 2012/01/10 | 6,510 | 6,610 | 6,430 | 6,450 | +20 | +0.3% | 1,236,610 |
| 2012/01/06 | 6,540 | 6,540 | 6,370 | 6,430 | -80 | -1.2% | 509,910 |
| 2012/01/05 | 6,530 | 6,530 | 6,460 | 6,510 | -50 | -0.8% | 345,250 |
| 2012/01/04 | 6,500 | 6,580 | 6,450 | 6,560 | +200 | +3.1% | 757,690 |
| 2011/12/30 | 6,340 | 6,380 | 6,280 | 6,360 | +20 | +0.3% | 211,000 |
| 2011/12/29 | 6,270 | 6,360 | 6,270 | 6,340 | +40 | +0.6% | 286,830 |
| 2011/12/28 | 6,330 | 6,360 | 6,280 | 6,300 | -40 | -0.6% | 378,830 |
| 2011/12/27 | 6,420 | 6,430 | 6,320 | 6,340 | -70 | -1.1% | 217,310 |
| 2011/12/26 | 6,420 | 6,440 | 6,350 | 6,410 | +70 | +1.1% | 290,150 |
| 2011/12/22 | 6,360 | 6,380 | 6,300 | 6,340 | -50 | -0.8% | 331,990 |
| 2011/12/21 | 6,470 | 6,500 | 6,360 | 6,390 | +60 | +0.9% | 485,890 |
| 2011/12/20 | 6,330 | 6,360 | 6,260 | 6,330 | +20 | +0.3% | 476,950 |
| 2011/12/19 | 6,260 | 6,350 | 6,220 | 6,310 | -10 | -0.2% | 611,620 |
| 2011/12/16 | 6,310 | 6,340 | 6,250 | 6,320 | -10 | -0.2% | 711,530 |
| 2011/12/15 | 6,460 | 6,480 | 6,310 | 6,330 | -210 | -3.2% | 794,400 |
| 2011/12/14 | 6,550 | 6,590 | 6,500 | 6,540 | -30 | -0.5% | 460,570 |
| 2011/12/13 | 6,550 | 6,610 | 6,520 | 6,570 | -50 | -0.8% | 638,460 |
| 2011/12/12 | 6,680 | 6,700 | 6,610 | 6,620 | +40 | +0.6% | 620,670 |
| 2011/12/09 | 6,650 | 6,670 | 6,570 | 6,580 | -170 | -2.5% | 1,046,210 |
| 2011/12/08 | 6,700 | 6,820 | 6,700 | 6,750 | +20 | +0.3% | 913,350 |
| 2011/12/07 | 6,490 | 6,770 | 6,480 | 6,730 | +200 | +3.1% | 1,108,350 |
| 2011/12/06 | 6,620 | 6,660 | 6,460 | 6,530 | -140 | -2.1% | 641,740 |
| 2011/12/05 | 6,710 | 6,720 | 6,610 | 6,670 | ±0 | ±0% | 609,020 |
| 2011/12/02 | 6,620 | 6,710 | 6,600 | 6,670 | +40 | +0.6% | 742,180 |
| 2011/12/01 | 6,600 | 6,710 | 6,580 | 6,630 | +290 | +4.6% | 1,605,980 |
| 2011/11/30 | 6,270 | 6,350 | 6,230 | 6,340 | ±0 | ±0% | 740,190 |
| 2011/11/29 | 6,220 | 6,380 | 6,200 | 6,340 | +160 | +2.6% | 918,590 |
| 2011/11/28 | 6,080 | 6,230 | 6,070 | 6,180 | +190 | +3.2% | 977,020 |
| 2011/11/25 | 6,000 | 6,100 | 5,970 | 5,990 | -40 | -0.7% | 936,260 |
| 2011/11/24 | 6,040 | 6,140 | 6,000 | 6,030 | -130 | -2.1% | 733,070 |
| 2011/11/22 | 6,070 | 6,240 | 6,030 | 6,160 | -10 | -0.2% | 987,110 |
| 2011/11/21 | 6,210 | 6,290 | 6,110 | 6,170 | -170 | -2.7% | 1,327,780 |
| 2011/11/18 | 6,460 | 6,480 | 6,310 | 6,340 | -260 | -3.9% | 1,041,050 |
| 2011/11/17 | 6,570 | 6,640 | 6,520 | 6,600 | -40 | -0.6% | 735,230 |
| 2011/11/16 | 6,750 | 6,760 | 6,570 | 6,640 | -120 | -1.8% | 654,370 |
| 2011/11/15 | 6,830 | 6,920 | 6,760 | 6,760 | -170 | -2.5% | 621,220 |
| 2011/11/14 | 6,800 | 6,930 | 6,800 | 6,930 | +300 | +4.5% | 1,047,930 |
| 2011/11/11 | 6,700 | 6,720 | 6,530 | 6,630 | -10 | -0.2% | 570,250 |
| 2011/11/10 | 6,670 | 6,720 | 6,570 | 6,640 | -260 | -3.8% | 910,570 |
| 2011/11/09 | 6,730 | 6,920 | 6,710 | 6,900 | +300 | +4.5% | 1,103,940 |
| 2011/11/08 | 6,800 | 6,830 | 6,560 | 6,600 | -250 | -3.6% | 930,280 |
| 2011/11/07 | 6,820 | 6,920 | 6,790 | 6,850 | ±0 | ±0% | 510,270 |
3251～
3300
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
