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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 7,370 | 7,450 | 7,320 | 7,440 | +80 | +1.1% | 1,367,970 |
| 2010/10/26 | 7,300 | 7,460 | 7,280 | 7,360 | -70 | -0.9% | 1,464,410 |
| 2010/10/25 | 7,300 | 7,580 | 7,280 | 7,430 | +140 | +1.9% | 1,728,250 |
| 2010/10/22 | 7,040 | 7,390 | 7,010 | 7,290 | +290 | +4.1% | 2,099,920 |
| 2010/10/21 | 7,080 | 7,090 | 6,950 | 7,000 | -80 | -1.1% | 968,130 |
| 2010/10/20 | 7,020 | 7,090 | 6,940 | 7,080 | -10 | -0.1% | 1,113,170 |
| 2010/10/19 | 7,180 | 7,240 | 7,050 | 7,090 | -40 | -0.6% | 983,410 |
| 2010/10/18 | 7,120 | 7,190 | 7,010 | 7,130 | -20 | -0.3% | 992,830 |
| 2010/10/15 | 7,280 | 7,350 | 7,080 | 7,150 | -200 | -2.7% | 1,661,780 |
| 2010/10/14 | 7,040 | 7,380 | 7,000 | 7,350 | +450 | +6.5% | 2,426,620 |
| 2010/10/13 | 7,070 | 7,140 | 6,870 | 6,900 | -70 | -1% | 1,399,000 |
| 2010/10/12 | 7,210 | 7,220 | 6,960 | 6,970 | -240 | -3.3% | 1,347,170 |
| 2010/10/08 | 7,110 | 7,250 | 7,110 | 7,210 | ±0 | ±0% | 1,272,080 |
| 2010/10/07 | 7,050 | 7,360 | 7,030 | 7,210 | +130 | +1.8% | 2,941,180 |
| 2010/10/06 | 6,700 | 7,080 | 6,700 | 7,080 | +450 | +6.8% | 4,083,020 |
| 2010/10/05 | 6,200 | 6,650 | 6,190 | 6,630 | +430 | +6.9% | 2,053,150 |
| 2010/10/04 | 6,350 | 6,350 | 6,200 | 6,200 | -140 | -2.2% | 769,350 |
| 2010/10/01 | 6,410 | 6,420 | 6,260 | 6,340 | -40 | -0.6% | 1,056,980 |
| 2010/09/30 | 6,520 | 6,560 | 6,360 | 6,380 | -130 | -2% | 777,050 |
| 2010/09/29 | 6,490 | 6,540 | 6,440 | 6,510 | +30 | +0.5% | 510,200 |
| 2010/09/28 | 6,520 | 6,610 | 6,450 | 6,480 | -110 | -1.7% | 613,840 |
| 2010/09/27 | 6,530 | 6,590 | 6,390 | 6,590 | +50 | +0.8% | 912,830 |
| 2010/09/24 | 6,530 | 6,610 | 6,480 | 6,540 | -80 | -1.2% | 832,030 |
| 2010/09/22 | 6,700 | 6,730 | 6,620 | 6,620 | -130 | -1.9% | 678,100 |
| 2010/09/21 | 6,760 | 6,850 | 6,730 | 6,750 | ±0 | ±0% | 771,450 |
| 2010/09/17 | 6,740 | 6,780 | 6,690 | 6,750 | +60 | +0.9% | 764,570 |
| 2010/09/16 | 6,740 | 6,770 | 6,660 | 6,690 | +30 | +0.5% | 1,119,920 |
| 2010/09/15 | 6,490 | 6,700 | 6,460 | 6,660 | +140 | +2.1% | 956,020 |
| 2010/09/14 | 6,600 | 6,620 | 6,490 | 6,520 | -60 | -0.9% | 566,970 |
| 2010/09/13 | 6,560 | 6,630 | 6,530 | 6,580 | +150 | +2.3% | 731,420 |
| 2010/09/10 | 6,460 | 6,540 | 6,410 | 6,430 | -90 | -1.4% | 1,053,300 |
| 2010/09/09 | 6,550 | 6,630 | 6,470 | 6,520 | +10 | +0.2% | 903,760 |
| 2010/09/08 | 6,650 | 6,650 | 6,500 | 6,510 | -240 | -3.6% | 911,520 |
| 2010/09/07 | 6,600 | 6,840 | 6,560 | 6,750 | +130 | +2% | 1,625,700 |
| 2010/09/06 | 6,420 | 6,630 | 6,380 | 6,620 | +250 | +3.9% | 1,137,370 |
| 2010/09/03 | 6,390 | 6,430 | 6,320 | 6,370 | +10 | +0.2% | 548,160 |
| 2010/09/02 | 6,450 | 6,460 | 6,340 | 6,360 | +10 | +0.2% | 649,420 |
| 2010/09/01 | 6,300 | 6,360 | 6,250 | 6,350 | +30 | +0.5% | 985,990 |
| 2010/08/31 | 6,450 | 6,450 | 6,310 | 6,320 | -220 | -3.4% | 1,082,590 |
| 2010/08/30 | 6,610 | 6,730 | 6,520 | 6,540 | +50 | +0.8% | 1,054,570 |
| 2010/08/27 | 6,380 | 6,520 | 6,320 | 6,490 | +10 | +0.2% | 962,950 |
| 2010/08/26 | 6,520 | 6,530 | 6,380 | 6,480 | -20 | -0.3% | 847,200 |
| 2010/08/25 | 6,440 | 6,570 | 6,430 | 6,500 | -60 | -0.9% | 966,500 |
| 2010/08/24 | 6,620 | 6,640 | 6,530 | 6,560 | -160 | -2.4% | 865,970 |
| 2010/08/23 | 6,740 | 6,810 | 6,710 | 6,720 | -20 | -0.3% | 765,000 |
| 2010/08/20 | 6,750 | 6,880 | 6,720 | 6,740 | -80 | -1.2% | 922,290 |
| 2010/08/19 | 6,660 | 6,910 | 6,630 | 6,820 | +170 | +2.6% | 1,218,230 |
| 2010/08/18 | 6,690 | 6,740 | 6,650 | 6,650 | +50 | +0.8% | 991,390 |
| 2010/08/17 | 6,480 | 6,650 | 6,460 | 6,600 | +50 | +0.8% | 643,100 |
| 2010/08/16 | 6,510 | 6,580 | 6,460 | 6,550 | -60 | -0.9% | 780,040 |
3551～
3600
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
