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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 2,305 | 2,324.5 | 2,297 | 2,318.5 | +53.5 | +2.4% | 3,732,600 |
| 2022/07/08 | 2,262 | 2,291 | 2,259 | 2,265 | +38 | +1.7% | 5,528,400 |
| 2022/07/07 | 2,222 | 2,237.5 | 2,190.5 | 2,227 | +21 | +1% | 7,009,900 |
| 2022/07/06 | 2,260 | 2,269 | 2,201 | 2,206 | -103.5 | -4.5% | 7,177,000 |
| 2022/07/05 | 2,298.5 | 2,325 | 2,295 | 2,309.5 | +22.5 | +1% | 3,637,400 |
| 2022/07/04 | 2,268.5 | 2,294 | 2,257 | 2,287 | +45.5 | +2% | 3,855,300 |
| 2022/07/01 | 2,283 | 2,313.5 | 2,236 | 2,241.5 | -34.5 | -1.5% | 5,292,900 |
| 2022/06/30 | 2,340 | 2,344.5 | 2,275 | 2,276 | -80 | -3.4% | 6,930,900 |
| 2022/06/29 | 2,383.5 | 2,384 | 2,351.5 | 2,356 | -14 | -0.6% | 5,656,000 |
| 2022/06/28 | 2,360 | 2,387.5 | 2,345 | 2,370 | +30 | +1.3% | 3,918,400 |
| 2022/06/27 | 2,342 | 2,358 | 2,320 | 2,340 | +31.5 | +1.4% | 2,813,300 |
| 2022/06/24 | 2,328.5 | 2,328.5 | 2,283.5 | 2,308.5 | -21.5 | -0.9% | 3,657,200 |
| 2022/06/23 | 2,321 | 2,349.5 | 2,318.5 | 2,330 | +9 | +0.4% | 2,724,700 |
| 2022/06/22 | 2,371.5 | 2,376.5 | 2,321 | 2,321 | -19 | -0.8% | 4,127,300 |
| 2022/06/21 | 2,283.5 | 2,354.5 | 2,281.5 | 2,340 | +81 | +3.6% | 3,586,000 |
| 2022/06/20 | 2,286 | 2,320 | 2,246 | 2,259 | -27.5 | -1.2% | 4,854,500 |
| 2022/06/17 | 2,265 | 2,297 | 2,256 | 2,286.5 | -57.5 | -2.5% | 5,366,300 |
| 2022/06/16 | 2,341 | 2,363.5 | 2,331 | 2,344 | +29.5 | +1.3% | 2,820,400 |
| 2022/06/15 | 2,327 | 2,340.5 | 2,314.5 | 2,314.5 | -6.5 | -0.3% | 3,297,900 |
| 2022/06/14 | 2,312 | 2,332.5 | 2,304.5 | 2,321 | -23 | -1% | 4,806,200 |
| 2022/06/13 | 2,371.5 | 2,383 | 2,332 | 2,344 | -77.5 | -3.2% | 4,902,200 |
| 2022/06/10 | 2,431.5 | 2,461.5 | 2,421.5 | 2,421.5 | -65.5 | -2.6% | 5,722,100 |
| 2022/06/09 | 2,510 | 2,535 | 2,486 | 2,487 | -19.5 | -0.8% | 4,820,800 |
| 2022/06/08 | 2,462 | 2,510.5 | 2,453.5 | 2,506.5 | +44.5 | +1.8% | 3,567,500 |
| 2022/06/07 | 2,470.5 | 2,483.5 | 2,455.5 | 2,462 | +0.5 | ±0% | 2,474,200 |
| 2022/06/06 | 2,465 | 2,478 | 2,448.5 | 2,461.5 | +7 | +0.3% | 2,188,500 |
| 2022/06/03 | 2,499.5 | 2,504 | 2,446.5 | 2,454.5 | -45 | -1.8% | 3,944,700 |
| 2022/06/02 | 2,498 | 2,514.5 | 2,481 | 2,499.5 | +12.5 | +0.5% | 2,805,500 |
| 2022/06/01 | 2,452 | 2,494.5 | 2,451.5 | 2,487 | +35.5 | +1.4% | 2,683,500 |
| 2022/05/31 | 2,458.5 | 2,482 | 2,443.5 | 2,451.5 | -10.5 | -0.4% | 5,404,000 |
| 2022/05/30 | 2,450 | 2,475 | 2,437 | 2,462 | +41 | +1.7% | 6,621,900 |
| 2022/05/27 | 2,409 | 2,429.5 | 2,403 | 2,421 | +45 | +1.9% | 2,944,900 |
| 2022/05/26 | 2,388 | 2,404 | 2,376 | 2,376 | +3 | +0.1% | 2,569,100 |
| 2022/05/25 | 2,351 | 2,380.5 | 2,342.5 | 2,373 | +22.5 | +1% | 3,179,300 |
| 2022/05/24 | 2,365 | 2,383 | 2,345.5 | 2,350.5 | -10.5 | -0.4% | 2,892,900 |
| 2022/05/23 | 2,329 | 2,366 | 2,316.5 | 2,361 | +46 | +2% | 2,864,400 |
| 2022/05/20 | 2,313.5 | 2,318 | 2,291.5 | 2,315 | +14 | +0.6% | 2,850,200 |
| 2022/05/19 | 2,268 | 2,308.5 | 2,262.5 | 2,301 | -4 | -0.2% | 3,044,300 |
| 2022/05/18 | 2,318 | 2,322 | 2,288.5 | 2,305 | +23.5 | +1% | 3,241,100 |
| 2022/05/17 | 2,257 | 2,303.5 | 2,256 | 2,281.5 | +28 | +1.2% | 3,022,100 |
| 2022/05/16 | 2,325 | 2,330 | 2,251 | 2,253.5 | -46.5 | -2% | 3,845,600 |
| 2022/05/13 | 2,215 | 2,321 | 2,215 | 2,300 | +58.5 | +2.6% | 5,165,900 |
| 2022/05/12 | 2,288.5 | 2,289.5 | 2,226 | 2,241.5 | -52 | -2.3% | 6,665,200 |
| 2022/05/11 | 2,332 | 2,343 | 2,293 | 2,293.5 | -10.5 | -0.5% | 4,532,000 |
| 2022/05/10 | 2,330.5 | 2,332.5 | 2,273 | 2,304 | -59.5 | -2.5% | 4,922,700 |
| 2022/05/09 | 2,396.5 | 2,401 | 2,354 | 2,363.5 | -58 | -2.4% | 3,182,700 |
| 2022/05/06 | 2,390 | 2,421.5 | 2,379 | 2,421.5 | +65 | +2.8% | 4,630,400 |
| 2022/05/02 | 2,340 | 2,372.5 | 2,339 | 2,356.5 | -17.5 | -0.7% | 2,988,900 |
| 2022/04/28 | 2,277.5 | 2,378.5 | 2,277.5 | 2,374 | +97 | +4.3% | 4,078,900 |
| 2022/04/27 | 2,300.5 | 2,306.5 | 2,277 | 2,277 | -61.5 | -2.6% | 6,378,900 |
551～
600
件表示中 / 3554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 | 340,000円 | +3.0% | +6.4% | 2.90% | 9.98倍 | 0.99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 | 190,500円 | +3.7% | -2.8% | 1.76% | 34.47倍 | 6.04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 | 102,800円 | +9.0% | +8.6% | 3.89% | 10.92倍 | 0.88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 | 166,800円 | +1.0% | +6.6% | 3.48% | 10.21倍 | 0.94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 | 369,900円 | +14.2% | -38.7% | 2.84% | 11.17倍 | 0.82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
