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 |
|---|---|---|---|---|---|---|---|
| 2025/05/28 | 3,049 | 3,053 | 3,016 | 3,019 | +6 | +0.2% | 3,635,600 |
| 2025/05/27 | 2,973 | 3,019 | 2,971 | 3,013 | +40 | +1.3% | 2,308,400 |
| 2025/05/26 | 2,955.5 | 2,988.5 | 2,950.5 | 2,973 | +33 | +1.1% | 4,214,500 |
| 2025/05/23 | 2,940 | 2,960 | 2,916.5 | 2,940 | -18.5 | -0.6% | 4,703,200 |
| 2025/05/22 | 2,960 | 2,999.5 | 2,950.5 | 2,958.5 | -27 | -0.9% | 3,497,700 |
| 2025/05/21 | 2,977.5 | 2,985.5 | 2,960 | 2,985.5 | +32.5 | +1.1% | 3,516,400 |
| 2025/05/20 | 2,983.5 | 2,984 | 2,941 | 2,953 | +2 | +0.1% | 4,173,200 |
| 2025/05/19 | 2,967 | 2,971.5 | 2,932.5 | 2,951 | -16 | -0.5% | 3,107,600 |
| 2025/05/16 | 2,986.5 | 2,994.5 | 2,942.5 | 2,967 | -10 | -0.3% | 2,794,000 |
| 2025/05/15 | 2,942 | 2,991 | 2,941.5 | 2,977 | -0.5 | ±0% | 3,797,400 |
| 2025/05/14 | 2,938 | 2,979 | 2,917.5 | 2,977.5 | +35 | +1.2% | 4,932,200 |
| 2025/05/13 | 2,930.5 | 2,970 | 2,912 | 2,942.5 | -4.5 | -0.2% | 7,996,000 |
| 2025/05/12 | 2,938 | 2,959.5 | 2,891 | 2,947 | +27 | +0.9% | 4,630,600 |
| 2025/05/09 | 2,900 | 2,937 | 2,882.5 | 2,920 | +56.5 | +2% | 4,449,200 |
| 2025/05/08 | 2,882 | 2,887 | 2,844 | 2,863.5 | +3.5 | +0.1% | 3,015,000 |
| 2025/05/07 | 2,883.5 | 2,887.5 | 2,853.5 | 2,860 | -7.5 | -0.3% | 6,396,100 |
| 2025/05/02 | 2,899.5 | 2,912.5 | 2,867.5 | 2,867.5 | -41.5 | -1.4% | 3,995,300 |
| 2025/05/01 | 2,878.5 | 2,918.5 | 2,861.5 | 2,909 | +58 | +2% | 3,955,600 |
| 2025/04/30 | 2,854 | 2,859 | 2,818 | 2,851 | +13 | +0.5% | 4,569,200 |
| 2025/04/28 | 2,843 | 2,868.5 | 2,825.5 | 2,838 | -53 | -1.8% | 6,856,800 |
| 2025/04/25 | 2,871.5 | 2,902 | 2,871.5 | 2,891 | +34 | +1.2% | 2,841,200 |
| 2025/04/24 | 2,871.5 | 2,901.5 | 2,851.5 | 2,857 | +24.5 | +0.9% | 3,195,700 |
| 2025/04/23 | 2,859.5 | 2,859.5 | 2,820 | 2,832.5 | +58 | +2.1% | 3,291,800 |
| 2025/04/22 | 2,746.5 | 2,778 | 2,743 | 2,774.5 | +10 | +0.4% | 2,803,700 |
| 2025/04/21 | 2,805.5 | 2,811.5 | 2,757.5 | 2,764.5 | -56 | -2% | 2,442,900 |
| 2025/04/18 | 2,813 | 2,823 | 2,781 | 2,820.5 | +33 | +1.2% | 1,933,400 |
| 2025/04/17 | 2,735 | 2,788 | 2,734.5 | 2,787.5 | +54.5 | +2% | 2,866,000 |
| 2025/04/16 | 2,725 | 2,733 | 2,703.5 | 2,733 | +16 | +0.6% | 3,200,300 |
| 2025/04/15 | 2,745 | 2,752.5 | 2,705 | 2,717 | +12 | +0.4% | 3,793,100 |
| 2025/04/14 | 2,684 | 2,724.5 | 2,684 | 2,705 | +32.5 | +1.2% | 5,089,400 |
| 2025/04/11 | 2,660 | 2,693.5 | 2,651 | 2,672.5 | -171.5 | -6% | 8,924,700 |
| 2025/04/10 | 2,855 | 2,875.5 | 2,811 | 2,844 | +200.5 | +7.6% | 5,114,000 |
| 2025/04/09 | 2,715.5 | 2,723 | 2,618 | 2,643.5 | -122 | -4.4% | 5,203,700 |
| 2025/04/08 | 2,717.5 | 2,795 | 2,699 | 2,765.5 | +139.5 | +5.3% | 5,166,700 |
| 2025/04/07 | 2,600 | 2,696.5 | 2,559 | 2,626 | -265 | -9.2% | 6,793,000 |
| 2025/04/04 | 2,952 | 2,976.5 | 2,809.5 | 2,891 | -131 | -4.3% | 6,526,000 |
| 2025/04/03 | 3,000 | 3,065 | 2,998 | 3,022 | -87 | -2.8% | 4,389,900 |
| 2025/04/02 | 3,138 | 3,138 | 3,082 | 3,109 | +14 | +0.5% | 4,371,100 |
| 2025/04/01 | 3,140 | 3,151 | 3,093 | 3,095 | +11 | +0.4% | 2,947,900 |
| 2025/03/31 | 3,060 | 3,110 | 3,050 | 3,084 | -109 | -3.4% | 4,206,100 |
| 2025/03/28 | 3,230 | 3,230 | 3,172 | 3,193 | -74 | -2.3% | 3,313,700 |
| 2025/03/27 | 3,237 | 3,267 | 3,216 | 3,267 | +35 | +1.1% | 4,149,200 |
| 2025/03/26 | 3,200 | 3,234 | 3,189 | 3,232 | +15 | +0.5% | 3,670,900 |
| 2025/03/25 | 3,232 | 3,243 | 3,214 | 3,217 | -12 | -0.4% | 2,850,000 |
| 2025/03/24 | 3,242 | 3,253 | 3,219 | 3,229 | +3 | +0.1% | 2,406,200 |
| 2025/03/21 | 3,210 | 3,236 | 3,198 | 3,226 | +13 | +0.4% | 4,131,300 |
| 2025/03/19 | 3,191 | 3,237 | 3,189 | 3,213 | +33 | +1% | 2,945,200 |
| 2025/03/18 | 3,181 | 3,191 | 3,169 | 3,180 | +25 | +0.8% | 3,328,100 |
| 2025/03/17 | 3,142 | 3,163 | 3,138 | 3,155 | +43 | +1.4% | 2,071,500 |
| 2025/03/14 | 3,079 | 3,121 | 3,076 | 3,112 | +6 | +0.2% | 2,832,100 |
1～
50
件表示中 / 3708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 | 301,900円 | +5.1% | +21.3% | 3.98% | 9.05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 | 153,800円 | -0.8% | -8.6% | 2.80% | 28.82倍 | 4.69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 | 104,300円 | +5.2% | +8.5% | 4.31% | 9.36倍 | 0.84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 | 150,700円 | +1.6% | +8.9% | 4.51% | 7.91倍 | 0.71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 | 394,800円 | +13.3% | +3.5% | 3.29% | 8.68倍 | 0.83倍 |
|
流通系カード大手。リースや保証、不動産、エンタメ事業も展開。インドの金融事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
