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 |
|---|---|---|---|---|---|---|---|
| 2026/05/19 | 5,818 | 5,950 | 5,797 | 5,914 | +136 | +2.4% | 3,428,300 |
| 2026/05/18 | 5,831 | 5,939 | 5,716 | 5,778 | +6 | +0.1% | 3,498,200 |
| 2026/05/15 | 5,750 | 5,817 | 5,724 | 5,772 | -15 | -0.3% | 3,566,600 |
| 2026/05/14 | 5,951 | 5,970 | 5,782 | 5,787 | -231 | -3.8% | 3,688,600 |
| 2026/05/13 | 5,886 | 6,060 | 5,875 | 6,018 | +32 | +0.5% | 4,551,800 |
| 2026/05/12 | 5,927 | 6,049 | 5,801 | 5,986 | +472 | +8.6% | 9,097,900 |
| 2026/05/11 | 5,350 | 5,520 | 5,338 | 5,514 | +237 | +4.5% | 5,492,700 |
| 2026/05/08 | 5,275 | 5,330 | 5,247 | 5,277 | +25 | +0.5% | 3,962,300 |
| 2026/05/07 | 5,252 | 5,314 | 5,181 | 5,252 | +43 | +0.8% | 5,074,900 |
| 2026/05/01 | 5,205 | 5,231 | 5,164 | 5,209 | -66 | -1.3% | 2,638,400 |
| 2026/04/30 | 5,190 | 5,275 | 5,112 | 5,275 | -75 | -1.4% | 5,308,400 |
| 2026/04/28 | 5,358 | 5,462 | 5,261 | 5,350 | +479 | +9.8% | 10,949,800 |
| 2026/04/27 | 4,810 | 4,883 | 4,768 | 4,871 | +25 | +0.5% | 2,361,900 |
| 2026/04/24 | 4,878 | 4,885 | 4,805 | 4,846 | -4 | -0.1% | 2,283,400 |
| 2026/04/23 | 4,881 | 4,894 | 4,811 | 4,850 | -47 | -1% | 2,706,600 |
| 2026/04/22 | 4,969 | 4,980 | 4,881 | 4,897 | -50 | -1% | 2,370,200 |
| 2026/04/21 | 5,048 | 5,051 | 4,947 | 4,947 | -93 | -1.8% | 2,138,000 |
| 2026/04/20 | 5,022 | 5,084 | 5,005 | 5,040 | +30 | +0.6% | 2,533,100 |
| 2026/04/17 | 5,040 | 5,047 | 4,978 | 5,010 | -59 | -1.2% | 3,148,300 |
| 2026/04/16 | 5,090 | 5,093 | 5,052 | 5,069 | +36 | +0.7% | 2,494,000 |
| 2026/04/15 | 5,046 | 5,092 | 5,015 | 5,033 | +51 | +1% | 3,474,800 |
| 2026/04/14 | 4,919 | 5,014 | 4,891 | 4,982 | +147 | +3% | 4,153,800 |
| 2026/04/13 | 4,844 | 4,891 | 4,801 | 4,835 | -44 | -0.9% | 2,604,900 |
| 2026/04/10 | 4,899 | 4,910 | 4,866 | 4,879 | +37 | +0.8% | 3,085,700 |
| 2026/04/09 | 4,934 | 4,939 | 4,830 | 4,842 | -55 | -1.1% | 3,255,600 |
| 2026/04/08 | 4,925 | 4,928 | 4,863 | 4,897 | +166 | +3.5% | 3,998,300 |
| 2026/04/07 | 4,743 | 4,762 | 4,686 | 4,731 | +50 | +1.1% | 2,323,300 |
| 2026/04/06 | 4,687 | 4,730 | 4,673 | 4,681 | -23 | -0.5% | 1,525,500 |
| 2026/04/03 | 4,719 | 4,737 | 4,673 | 4,704 | +27 | +0.6% | 1,643,300 |
| 2026/04/02 | 4,824 | 4,825 | 4,677 | 4,677 | -83 | -1.7% | 2,920,200 |
| 2026/04/01 | 4,764 | 4,775 | 4,691 | 4,760 | +153 | +3.3% | 2,881,800 |
| 2026/03/31 | 4,578 | 4,710 | 4,573 | 4,607 | +10 | +0.2% | 3,618,300 |
| 2026/03/30 | 4,572 | 4,640 | 4,528 | 4,597 | -184 | -3.8% | 3,650,200 |
| 2026/03/27 | 4,751 | 4,803 | 4,738 | 4,781 | +13 | +0.3% | 4,113,500 |
| 2026/03/26 | 4,808 | 4,812 | 4,714 | 4,768 | -39 | -0.8% | 2,412,600 |
| 2026/03/25 | 4,804 | 4,823 | 4,771 | 4,807 | +143 | +3.1% | 2,837,600 |
| 2026/03/24 | 4,697 | 4,698 | 4,623 | 4,664 | +102 | +2.2% | 3,136,800 |
| 2026/03/23 | 4,650 | 4,658 | 4,539 | 4,562 | -174 | -3.7% | 4,153,700 |
| 2026/03/19 | 4,767 | 4,798 | 4,704 | 4,736 | -171 | -3.5% | 5,732,600 |
| 2026/03/18 | 4,870 | 4,910 | 4,838 | 4,907 | +103 | +2.1% | 2,377,700 |
| 2026/03/17 | 4,832 | 4,854 | 4,751 | 4,804 | +47 | +1% | 2,206,600 |
| 2026/03/16 | 4,795 | 4,825 | 4,729 | 4,757 | -21 | -0.4% | 2,675,900 |
| 2026/03/13 | 4,700 | 4,806 | 4,700 | 4,778 | -67 | -1.4% | 4,916,600 |
| 2026/03/12 | 4,890 | 4,906 | 4,776 | 4,845 | -105 | -2.1% | 3,500,400 |
| 2026/03/11 | 5,019 | 5,045 | 4,896 | 4,950 | +13 | +0.3% | 3,790,600 |
| 2026/03/10 | 4,995 | 5,014 | 4,893 | 4,937 | +12 | +0.2% | 4,256,300 |
| 2026/03/09 | 4,780 | 4,943 | 4,764 | 4,925 | -137 | -2.7% | 4,981,600 |
| 2026/03/06 | 4,899 | 5,080 | 4,890 | 5,062 | +135 | +2.7% | 5,034,600 |
| 2026/03/05 | 5,125 | 5,129 | 4,903 | 4,927 | +65 | +1.3% | 5,711,200 |
| 2026/03/04 | 4,955 | 5,025 | 4,805 | 4,862 | -284 | -5.5% | 5,613,800 |
1～
50
件表示中 / 3944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 | 591,400円 | +0.6% | -6.4% | 3.17% | 12.29倍 | 1.45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 | 134,400円 | +2.7% | +5.0% | 3.79% | 12.06倍 | 0.97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 | 181,950円 | +3.2% | -0.8% | 3.35% | 24.13倍 | 5.42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 | 231,800円 | +2.9% | +1.0% | 3.88% | 9.21倍 | 1.01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 | 436,600円 | +7.4% | +9.7% | 3.66% | 8.31倍 | 0.82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。インドの金融事業が成長中 |
市場注目の銘柄
チャート関連のコラム
