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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 6,600 | 6,660 | 6,550 | 6,610 | -50 | -0.8% | 741,330 |
| 2010/08/12 | 6,570 | 6,660 | 6,500 | 6,660 | -10 | -0.1% | 1,093,420 |
| 2010/08/11 | 6,840 | 6,900 | 6,670 | 6,670 | -270 | -3.9% | 923,930 |
| 2010/08/10 | 6,940 | 6,960 | 6,870 | 6,940 | +20 | +0.3% | 793,250 |
| 2010/08/09 | 6,930 | 7,050 | 6,890 | 6,920 | -50 | -0.7% | 721,330 |
| 2010/08/06 | 6,860 | 7,060 | 6,780 | 6,970 | +20 | +0.3% | 1,189,550 |
| 2010/08/05 | 7,000 | 7,000 | 6,880 | 6,950 | +110 | +1.6% | 680,020 |
| 2010/08/04 | 6,840 | 6,900 | 6,770 | 6,840 | -100 | -1.4% | 818,550 |
| 2010/08/03 | 6,940 | 7,030 | 6,910 | 6,940 | +100 | +1.5% | 1,078,520 |
| 2010/08/02 | 6,770 | 6,920 | 6,760 | 6,840 | +40 | +0.6% | 724,200 |
| 2010/07/30 | 6,880 | 6,900 | 6,760 | 6,800 | -160 | -2.3% | 1,261,140 |
| 2010/07/29 | 6,780 | 7,000 | 6,760 | 6,960 | +210 | +3.1% | 2,038,690 |
| 2010/07/28 | 6,510 | 6,770 | 6,490 | 6,750 | +360 | +5.6% | 1,511,940 |
| 2010/07/27 | 6,470 | 6,510 | 6,370 | 6,390 | -70 | -1.1% | 639,120 |
| 2010/07/26 | 6,460 | 6,580 | 6,450 | 6,460 | +10 | +0.2% | 761,980 |
| 2010/07/23 | 6,290 | 6,510 | 6,250 | 6,450 | +250 | +4% | 1,524,940 |
| 2010/07/22 | 6,010 | 6,230 | 6,010 | 6,200 | +100 | +1.6% | 1,532,870 |
| 2010/07/21 | 6,260 | 6,300 | 6,060 | 6,100 | -120 | -1.9% | 1,134,600 |
| 2010/07/20 | 6,180 | 6,300 | 6,160 | 6,220 | -30 | -0.5% | 989,670 |
| 2010/07/16 | 6,360 | 6,370 | 6,180 | 6,250 | -130 | -2% | 1,034,870 |
| 2010/07/15 | 6,430 | 6,480 | 6,340 | 6,380 | -110 | -1.7% | 733,900 |
| 2010/07/14 | 6,430 | 6,520 | 6,400 | 6,490 | +190 | +3% | 952,020 |
| 2010/07/13 | 6,420 | 6,490 | 6,240 | 6,300 | -120 | -1.9% | 1,165,220 |
| 2010/07/12 | 6,280 | 6,530 | 6,280 | 6,420 | +130 | +2.1% | 1,117,330 |
| 2010/07/09 | 6,250 | 6,320 | 6,160 | 6,290 | +50 | +0.8% | 1,201,190 |
| 2010/07/08 | 6,320 | 6,360 | 6,200 | 6,240 | +50 | +0.8% | 1,737,280 |
| 2010/07/07 | 6,330 | 6,390 | 6,140 | 6,190 | -180 | -2.8% | 1,476,160 |
| 2010/07/06 | 6,260 | 6,400 | 6,170 | 6,370 | +50 | +0.8% | 1,482,090 |
| 2010/07/05 | 6,250 | 6,460 | 6,240 | 6,320 | +110 | +1.8% | 2,213,590 |
| 2010/07/02 | 6,270 | 6,410 | 6,180 | 6,210 | -130 | -2.1% | 2,257,560 |
| 2010/07/01 | 6,400 | 6,450 | 6,300 | 6,340 | -160 | -2.5% | 1,065,410 |
| 2010/06/30 | 6,380 | 6,530 | 6,360 | 6,500 | -50 | -0.8% | 1,277,770 |
| 2010/06/29 | 6,650 | 6,740 | 6,530 | 6,550 | -120 | -1.8% | 1,069,840 |
| 2010/06/28 | 6,860 | 6,900 | 6,640 | 6,670 | -160 | -2.3% | 1,222,820 |
| 2010/06/25 | 6,860 | 6,910 | 6,770 | 6,830 | -130 | -1.9% | 1,580,200 |
| 2010/06/24 | 6,870 | 7,050 | 6,860 | 6,960 | +130 | +1.9% | 1,309,100 |
| 2010/06/23 | 6,920 | 6,930 | 6,770 | 6,830 | -80 | -1.2% | 1,483,470 |
| 2010/06/22 | 6,830 | 6,990 | 6,810 | 6,910 | -20 | -0.3% | 965,050 |
| 2010/06/21 | 6,750 | 6,930 | 6,730 | 6,930 | +260 | +3.9% | 1,401,380 |
| 2010/06/18 | 6,720 | 6,740 | 6,630 | 6,670 | -60 | -0.9% | 1,059,870 |
| 2010/06/17 | 6,770 | 6,840 | 6,710 | 6,730 | -50 | -0.7% | 874,690 |
| 2010/06/16 | 6,680 | 6,860 | 6,620 | 6,780 | +260 | +4% | 1,627,060 |
| 2010/06/15 | 6,620 | 6,650 | 6,510 | 6,520 | -200 | -3% | 1,396,290 |
| 2010/06/14 | 6,700 | 6,750 | 6,640 | 6,720 | +100 | +1.5% | 988,720 |
| 2010/06/11 | 6,600 | 6,720 | 6,540 | 6,620 | +180 | +2.8% | 1,455,270 |
| 2010/06/10 | 6,450 | 6,460 | 6,300 | 6,440 | +70 | +1.1% | 1,458,970 |
| 2010/06/09 | 6,530 | 6,600 | 6,320 | 6,370 | -160 | -2.5% | 1,576,390 |
| 2010/06/08 | 6,450 | 6,690 | 6,420 | 6,530 | -20 | -0.3% | 1,917,250 |
| 2010/06/07 | 6,770 | 6,780 | 6,510 | 6,550 | -420 | -6% | 2,499,260 |
| 2010/06/04 | 6,970 | 7,060 | 6,910 | 6,970 | -40 | -0.6% | 1,317,140 |
3601～
3650
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
