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 |
---|---|---|---|---|---|---|---|
2021/11/29 | 2,290 | 2,338.5 | 2,286 | 2,286 | -70 | -3% | 4,695,000 |
2021/11/26 | 2,390 | 2,399 | 2,348 | 2,356 | -48 | -2% | 3,987,700 |
2021/11/25 | 2,382 | 2,414 | 2,382 | 2,404 | +41.5 | +1.8% | 3,624,100 |
2021/11/24 | 2,367.5 | 2,412 | 2,362.5 | 2,362.5 | +6 | +0.3% | 5,057,000 |
2021/11/22 | 2,343 | 2,360 | 2,327.5 | 2,356.5 | +13.5 | +0.6% | 2,053,100 |
2021/11/19 | 2,321 | 2,348 | 2,319 | 2,343 | +10.5 | +0.5% | 2,826,400 |
2021/11/18 | 2,310 | 2,341.5 | 2,303.5 | 2,332.5 | +3 | +0.1% | 2,412,200 |
2021/11/17 | 2,335.5 | 2,349.5 | 2,321.5 | 2,329.5 | -17 | -0.7% | 2,892,500 |
2021/11/16 | 2,353.5 | 2,375 | 2,343 | 2,346.5 | +11 | +0.5% | 2,496,600 |
2021/11/15 | 2,362 | 2,377.5 | 2,330 | 2,335.5 | -26 | -1.1% | 3,331,100 |
2021/11/12 | 2,348 | 2,382.5 | 2,343.5 | 2,361.5 | +44 | +1.9% | 4,005,200 |
2021/11/11 | 2,289 | 2,334 | 2,287.5 | 2,317.5 | +43.5 | +1.9% | 3,409,900 |
2021/11/10 | 2,263 | 2,307 | 2,262 | 2,274 | +10 | +0.4% | 3,176,000 |
2021/11/09 | 2,303 | 2,322.5 | 2,264 | 2,264 | +11 | +0.5% | 3,763,400 |
2021/11/08 | 2,292 | 2,294 | 2,232 | 2,253 | -4.5 | -0.2% | 3,594,800 |
2021/11/05 | 2,280.5 | 2,286 | 2,222 | 2,257.5 | -39 | -1.7% | 5,679,900 |
2021/11/04 | 2,314.5 | 2,323 | 2,254 | 2,296.5 | -18 | -0.8% | 5,771,500 |
2021/11/02 | 2,330.5 | 2,368.5 | 2,312.5 | 2,314.5 | -10 | -0.4% | 4,817,600 |
2021/11/01 | 2,276 | 2,328 | 2,266.5 | 2,324.5 | +69.5 | +3.1% | 4,641,600 |
2021/10/29 | 2,239 | 2,262 | 2,226.5 | 2,255 | +21 | +0.9% | 4,087,600 |
2021/10/28 | 2,232.5 | 2,248 | 2,212.5 | 2,234 | -19 | -0.8% | 4,138,300 |
2021/10/27 | 2,247 | 2,255 | 2,223 | 2,253 | +9.5 | +0.4% | 4,747,100 |
2021/10/26 | 2,175 | 2,256 | 2,164.5 | 2,243.5 | +93.5 | +4.3% | 6,018,600 |
2021/10/25 | 2,148 | 2,171 | 2,145.5 | 2,150 | +2 | +0.1% | 1,863,100 |
2021/10/22 | 2,134.5 | 2,159 | 2,131 | 2,148 | -9.5 | -0.4% | 2,298,300 |
2021/10/21 | 2,187 | 2,192 | 2,157.5 | 2,157.5 | -34 | -1.6% | 2,751,900 |
2021/10/20 | 2,194 | 2,209.5 | 2,191 | 2,191.5 | +3.5 | +0.2% | 2,289,200 |
2021/10/19 | 2,195 | 2,200.5 | 2,176 | 2,188 | +2.5 | +0.1% | 1,784,500 |
2021/10/18 | 2,200 | 2,207 | 2,176 | 2,185.5 | -13 | -0.6% | 2,241,500 |
2021/10/15 | 2,180 | 2,198.5 | 2,175 | 2,198.5 | +48 | +2.2% | 3,802,200 |
2021/10/14 | 2,150 | 2,159.5 | 2,130.5 | 2,150.5 | -5.5 | -0.3% | 2,549,800 |
2021/10/13 | 2,164 | 2,181 | 2,156 | 2,156 | +3 | +0.1% | 2,838,900 |
2021/10/12 | 2,161.5 | 2,162.5 | 2,143 | 2,153 | -9 | -0.4% | 2,280,000 |
2021/10/11 | 2,130.5 | 2,162 | 2,123 | 2,162 | +46.5 | +2.2% | 3,144,300 |
2021/10/08 | 2,145 | 2,146.5 | 2,115.5 | 2,115.5 | ±0 | ±0% | 3,058,300 |
2021/10/07 | 2,082 | 2,122.5 | 2,067.5 | 2,115.5 | +25 | +1.2% | 3,275,300 |
2021/10/06 | 2,112 | 2,140.5 | 2,066 | 2,090.5 | -36.5 | -1.7% | 4,651,800 |
2021/10/05 | 2,099.5 | 2,139 | 2,097 | 2,127 | +23 | +1.1% | 4,570,000 |
2021/10/04 | 2,095 | 2,113 | 2,088 | 2,104 | +39.5 | +1.9% | 4,633,300 |
2021/10/01 | 2,073 | 2,103.5 | 2,054 | 2,064.5 | -45.5 | -2.2% | 4,880,400 |
2021/09/30 | 2,145 | 2,152 | 2,103.5 | 2,110 | -35 | -1.6% | 5,068,400 |
2021/09/29 | 2,137 | 2,165.5 | 2,123 | 2,145 | -50.5 | -2.3% | 5,923,400 |
2021/09/28 | 2,177.5 | 2,200 | 2,155.5 | 2,195.5 | +14.5 | +0.7% | 6,595,900 |
2021/09/27 | 2,156 | 2,199.5 | 2,152 | 2,181 | +61 | +2.9% | 6,593,600 |
2021/09/24 | 2,137 | 2,142 | 2,106.5 | 2,120 | +33 | +1.6% | 5,977,600 |
2021/09/22 | 2,111 | 2,114.5 | 2,085 | 2,087 | -31.5 | -1.5% | 4,136,800 |
2021/09/21 | 2,100 | 2,133.5 | 2,098.5 | 2,118.5 | -47 | -2.2% | 4,730,700 |
2021/09/17 | 2,165.5 | 2,172 | 2,126.5 | 2,165.5 | -5 | -0.2% | 8,075,700 |
2021/09/16 | 2,191.5 | 2,196.5 | 2,159.5 | 2,170.5 | -3 | -0.1% | 3,464,300 |
2021/09/15 | 2,184 | 2,192.5 | 2,165 | 2,173.5 | -41 | -1.9% | 3,907,100 |
701~
750
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