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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 2,238 | 2,266.5 | 2,226 | 2,265 | +51 | +2.3% | 4,117,400 |
| 2023/01/23 | 2,233 | 2,234.5 | 2,213 | 2,214 | +13.5 | +0.6% | 2,515,500 |
| 2023/01/20 | 2,202.5 | 2,205.5 | 2,174.5 | 2,200.5 | -5.5 | -0.2% | 3,612,300 |
| 2023/01/19 | 2,235 | 2,251.5 | 2,201.5 | 2,206 | -32.5 | -1.5% | 5,035,400 |
| 2023/01/18 | 2,228.5 | 2,250.5 | 2,205.5 | 2,238.5 | +18 | +0.8% | 4,763,800 |
| 2023/01/17 | 2,197 | 2,229.5 | 2,187 | 2,220.5 | +46 | +2.1% | 5,073,800 |
| 2023/01/16 | 2,140.5 | 2,186 | 2,140 | 2,174.5 | +36 | +1.7% | 4,367,800 |
| 2023/01/13 | 2,122.5 | 2,145 | 2,122.5 | 2,138.5 | +8 | +0.4% | 3,695,100 |
| 2023/01/12 | 2,134 | 2,146 | 2,125.5 | 2,130.5 | -3 | -0.1% | 2,859,200 |
| 2023/01/11 | 2,100 | 2,136 | 2,100 | 2,133.5 | +36.5 | +1.7% | 3,747,000 |
| 2023/01/10 | 2,124 | 2,126 | 2,091.5 | 2,097 | -3 | -0.1% | 3,572,800 |
| 2023/01/06 | 2,112 | 2,125 | 2,100 | 2,100 | -18.5 | -0.9% | 3,025,000 |
| 2023/01/05 | 2,124 | 2,136.5 | 2,112.5 | 2,118.5 | +7 | +0.3% | 2,755,900 |
| 2023/01/04 | 2,140.5 | 2,148 | 2,102 | 2,111.5 | -7 | -0.3% | 4,500,900 |
| 2022/12/30 | 2,123.5 | 2,137.5 | 2,117.5 | 2,118.5 | -8.5 | -0.4% | 2,736,400 |
| 2022/12/29 | 2,145 | 2,149 | 2,115.5 | 2,127 | -28 | -1.3% | 2,239,500 |
| 2022/12/28 | 2,155.5 | 2,162.5 | 2,144.5 | 2,155 | +0.5 | ±0% | 1,882,700 |
| 2022/12/27 | 2,166.5 | 2,172 | 2,153.5 | 2,154.5 | ±0 | ±0% | 1,490,700 |
| 2022/12/26 | 2,160 | 2,164 | 2,144 | 2,154.5 | +6.5 | +0.3% | 1,569,500 |
| 2022/12/23 | 2,130 | 2,155.5 | 2,130 | 2,148 | +5.5 | +0.3% | 2,751,900 |
| 2022/12/22 | 2,141.5 | 2,151.5 | 2,128 | 2,142.5 | +25.5 | +1.2% | 3,391,000 |
| 2022/12/21 | 2,139.5 | 2,143.5 | 2,115.5 | 2,117 | -22.5 | -1.1% | 4,420,800 |
| 2022/12/20 | 2,167.5 | 2,192 | 2,125.5 | 2,139.5 | -18 | -0.8% | 5,449,800 |
| 2022/12/19 | 2,150 | 2,168.5 | 2,150 | 2,157.5 | -15.5 | -0.7% | 3,377,800 |
| 2022/12/16 | 2,201.5 | 2,219 | 2,171.5 | 2,173 | -72.5 | -3.2% | 9,511,700 |
| 2022/12/15 | 2,226.5 | 2,261 | 2,226 | 2,245.5 | ±0 | ±0% | 2,699,200 |
| 2022/12/14 | 2,228 | 2,255 | 2,226 | 2,245.5 | +18.5 | +0.8% | 3,675,800 |
| 2022/12/13 | 2,229 | 2,245.5 | 2,227 | 2,227 | +24.5 | +1.1% | 4,109,400 |
| 2022/12/12 | 2,179.5 | 2,211 | 2,177 | 2,202.5 | +29 | +1.3% | 3,549,800 |
| 2022/12/09 | 2,171.5 | 2,189 | 2,166 | 2,173.5 | +13.5 | +0.6% | 4,086,300 |
| 2022/12/08 | 2,159 | 2,165 | 2,136.5 | 2,160 | -40 | -1.8% | 4,968,000 |
| 2022/12/07 | 2,173 | 2,209.5 | 2,171 | 2,200 | +28.5 | +1.3% | 5,375,400 |
| 2022/12/06 | 2,136.5 | 2,173 | 2,133.5 | 2,171.5 | +16 | +0.7% | 3,344,500 |
| 2022/12/05 | 2,172 | 2,173.5 | 2,138.5 | 2,155.5 | -11.5 | -0.5% | 3,575,900 |
| 2022/12/02 | 2,188 | 2,188.5 | 2,154 | 2,167 | -48 | -2.2% | 4,507,100 |
| 2022/12/01 | 2,215 | 2,224 | 2,197.5 | 2,215 | +4.5 | +0.2% | 4,229,900 |
| 2022/11/30 | 2,225.5 | 2,228 | 2,205.5 | 2,210.5 | -14 | -0.6% | 4,388,000 |
| 2022/11/29 | 2,208 | 2,230.5 | 2,197.5 | 2,224.5 | ±0 | ±0% | 2,572,200 |
| 2022/11/28 | 2,254 | 2,264 | 2,222.5 | 2,224.5 | -25.5 | -1.1% | 3,243,100 |
| 2022/11/25 | 2,231 | 2,250 | 2,224 | 2,250 | +31 | +1.4% | 4,115,600 |
| 2022/11/24 | 2,201.5 | 2,222.5 | 2,201.5 | 2,219 | +42.5 | +2% | 4,680,700 |
| 2022/11/22 | 2,160 | 2,184 | 2,160 | 2,176.5 | +14.5 | +0.7% | 3,790,500 |
| 2022/11/21 | 2,144.5 | 2,167.5 | 2,132.5 | 2,162 | +28 | +1.3% | 3,409,500 |
| 2022/11/18 | 2,157 | 2,166 | 2,129 | 2,134 | -19 | -0.9% | 4,007,100 |
| 2022/11/17 | 2,120 | 2,156 | 2,118 | 2,153 | +57 | +2.7% | 4,050,900 |
| 2022/11/16 | 2,124.5 | 2,128.5 | 2,088.5 | 2,096 | -25 | -1.2% | 5,773,300 |
| 2022/11/15 | 2,100 | 2,121 | 2,097 | 2,121 | +5 | +0.2% | 3,434,800 |
| 2022/11/14 | 2,145 | 2,152 | 2,114.5 | 2,116 | -33 | -1.5% | 3,577,100 |
| 2022/11/11 | 2,110 | 2,152 | 2,102 | 2,149 | +83 | +4% | 7,643,600 |
| 2022/11/10 | 2,065.5 | 2,076.5 | 2,056.5 | 2,066 | -29 | -1.4% | 5,343,200 |
451～
500
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 | 330,100円 | +3.0% | +6.4% | 2.99% | 9.67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 | 180,000円 | +4.0% | -1.6% | 1.86% | 32.29倍 | 5.70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 | 101,300円 | +9.0% | +8.6% | 3.95% | 10.77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 | 149,700円 | -1.1% | +6.6% | 3.87% | 9.13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 | 368,700円 | +15.0% | -38.7% | 2.85% | 10.45倍 | 0.84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
