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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,317 | 3,337 | 3,310 | 3,314 | -1 | ±0% | 1,788,000 |
| 2024/11/20 | 3,371 | 3,372 | 3,314 | 3,315 | -56 | -1.7% | 1,943,800 |
| 2024/11/19 | 3,371 | 3,373 | 3,333 | 3,371 | +35 | +1% | 1,792,000 |
| 2024/11/18 | 3,345 | 3,375 | 3,324 | 3,336 | -25 | -0.7% | 2,093,700 |
| 2024/11/15 | 3,365 | 3,392 | 3,345 | 3,361 | +2 | +0.1% | 2,849,200 |
| 2024/11/14 | 3,372 | 3,387 | 3,355 | 3,359 | +19 | +0.6% | 2,080,700 |
| 2024/11/13 | 3,424 | 3,427 | 3,330 | 3,340 | -99 | -2.9% | 3,242,000 |
| 2024/11/12 | 3,438 | 3,476 | 3,424 | 3,439 | +37 | +1.1% | 3,738,400 |
| 2024/11/11 | 3,493 | 3,493 | 3,371 | 3,402 | -91 | -2.6% | 4,155,900 |
| 2024/11/08 | 3,430 | 3,500 | 3,392 | 3,493 | +106 | +3.1% | 4,524,900 |
| 2024/11/07 | 3,359 | 3,422 | 3,356 | 3,387 | +72 | +2.2% | 3,501,000 |
| 2024/11/06 | 3,295 | 3,350 | 3,275 | 3,315 | +21 | +0.6% | 2,352,000 |
| 2024/11/05 | 3,256 | 3,294 | 3,230 | 3,294 | +58 | +1.8% | 2,211,500 |
| 2024/11/01 | 3,215 | 3,256 | 3,208 | 3,236 | -34 | -1% | 1,768,900 |
| 2024/10/31 | 3,265 | 3,286 | 3,253 | 3,270 | -1 | ±0% | 2,868,300 |
| 2024/10/30 | 3,270 | 3,290 | 3,255 | 3,271 | -7 | -0.2% | 4,768,000 |
| 2024/10/29 | 3,246 | 3,287 | 3,239 | 3,278 | +45 | +1.4% | 2,707,700 |
| 2024/10/28 | 3,178 | 3,234 | 3,174 | 3,233 | +61 | +1.9% | 2,762,100 |
| 2024/10/25 | 3,180 | 3,197 | 3,157 | 3,172 | -45 | -1.4% | 2,761,600 |
| 2024/10/24 | 3,177 | 3,230 | 3,155 | 3,217 | +7 | +0.2% | 3,043,200 |
| 2024/10/23 | 3,242 | 3,259 | 3,204 | 3,210 | -10 | -0.3% | 2,217,100 |
| 2024/10/22 | 3,258 | 3,270 | 3,188 | 3,220 | -45 | -1.4% | 3,218,500 |
| 2024/10/21 | 3,270 | 3,284 | 3,238 | 3,265 | -13 | -0.4% | 2,047,200 |
| 2024/10/18 | 3,304 | 3,308 | 3,265 | 3,278 | -26 | -0.8% | 2,357,700 |
| 2024/10/17 | 3,310 | 3,333 | 3,294 | 3,304 | +10 | +0.3% | 3,221,800 |
| 2024/10/16 | 3,262 | 3,317 | 3,258 | 3,294 | -21 | -0.6% | 2,989,100 |
| 2024/10/15 | 3,347 | 3,347 | 3,307 | 3,315 | ±0 | ±0% | 3,407,500 |
| 2024/10/11 | 3,325 | 3,331 | 3,304 | 3,315 | -9 | -0.3% | 2,729,500 |
| 2024/10/10 | 3,331 | 3,334 | 3,306 | 3,324 | +40 | +1.2% | 2,764,200 |
| 2024/10/09 | 3,341 | 3,341 | 3,264 | 3,284 | -22 | -0.7% | 2,701,900 |
| 2024/10/08 | 3,350 | 3,353 | 3,298 | 3,306 | -94 | -2.8% | 2,993,800 |
| 2024/10/07 | 3,406 | 3,416 | 3,381 | 3,400 | +52 | +1.6% | 2,849,900 |
| 2024/10/04 | 3,351 | 3,369 | 3,336 | 3,348 | +1 | ±0% | 2,072,900 |
| 2024/10/03 | 3,404 | 3,421 | 3,346 | 3,347 | +13 | +0.4% | 2,289,100 |
| 2024/10/02 | 3,319 | 3,380 | 3,318 | 3,334 | -29 | -0.9% | 2,619,500 |
| 2024/10/01 | 3,351 | 3,385 | 3,333 | 3,363 | +45 | +1.4% | 2,402,000 |
| 2024/09/30 | 3,305 | 3,373 | 3,302 | 3,318 | -148 | -4.3% | 4,396,500 |
| 2024/09/27 | 3,501 | 3,503 | 3,401 | 3,466 | -22 | -0.6% | 3,835,700 |
| 2024/09/26 | 3,437 | 3,496 | 3,417 | 3,488 | +116 | +3.4% | 4,366,700 |
| 2024/09/25 | 3,394 | 3,407 | 3,360 | 3,372 | -22 | -0.6% | 2,692,700 |
| 2024/09/24 | 3,455 | 3,455 | 3,393 | 3,394 | -3 | -0.1% | 3,943,500 |
| 2024/09/20 | 3,470 | 3,480 | 3,391 | 3,397 | -18 | -0.5% | 5,557,500 |
| 2024/09/19 | 3,415 | 3,451 | 3,378 | 3,415 | +62 | +1.8% | 2,853,700 |
| 2024/09/18 | 3,371 | 3,396 | 3,329 | 3,353 | +16 | +0.5% | 3,003,800 |
| 2024/09/17 | 3,400 | 3,418 | 3,272 | 3,337 | -72 | -2.1% | 4,066,900 |
| 2024/09/13 | 3,448 | 3,454 | 3,392 | 3,409 | -42 | -1.2% | 3,166,800 |
| 2024/09/12 | 3,450 | 3,485 | 3,424 | 3,451 | +99 | +3% | 3,555,400 |
| 2024/09/11 | 3,400 | 3,428 | 3,319 | 3,352 | -78 | -2.3% | 3,538,800 |
| 2024/09/10 | 3,423 | 3,475 | 3,417 | 3,430 | +5 | +0.1% | 2,969,500 |
| 2024/09/09 | 3,320 | 3,435 | 3,312 | 3,425 | -4 | -0.1% | 4,111,900 |
1～
50
件表示中 / 3585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 | 331,400円 | +3.0% | +6.4% | 2.98% | 9.71倍 | 0.97倍 |
|
リース手始めに生保、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 | 180,900円 | +4.0% | -1.6% | 1.85% | 32.45倍 | 5.73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 | 101,200円 | +9.0% | +8.6% | 3.95% | 10.76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 | 148,300円 | -1.1% | +6.6% | 3.91% | 9.04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 |
| クレセゾン | 346,400円 | +15.0% | -38.7% | 3.03% | 9.82倍 | 0.79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
