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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 2,177.5 | 2,220 | 2,177 | 2,214.5 | +46 | +2.1% | 4,332,500 |
| 2021/09/13 | 2,149.5 | 2,168.5 | 2,143 | 2,168.5 | +8.5 | +0.4% | 3,081,500 |
| 2021/09/10 | 2,119.5 | 2,160 | 2,119.5 | 2,160 | +40.5 | +1.9% | 4,629,200 |
| 2021/09/09 | 2,119.5 | 2,138 | 2,113 | 2,119.5 | -40 | -1.9% | 4,697,600 |
| 2021/09/08 | 2,143 | 2,160 | 2,128.5 | 2,159.5 | +15.5 | +0.7% | 4,155,400 |
| 2021/09/07 | 2,116 | 2,149.5 | 2,110 | 2,144 | -13 | -0.6% | 4,357,700 |
| 2021/09/06 | 2,150 | 2,172 | 2,146.5 | 2,157 | +37.5 | +1.8% | 3,715,100 |
| 2021/09/03 | 2,099 | 2,130.5 | 2,097.5 | 2,119.5 | +22 | +1% | 3,552,200 |
| 2021/09/02 | 2,105 | 2,118 | 2,097.5 | 2,097.5 | -1.5 | -0.1% | 3,288,900 |
| 2021/09/01 | 2,056 | 2,100 | 2,055.5 | 2,099 | +47.5 | +2.3% | 4,205,700 |
| 2021/08/31 | 2,043.5 | 2,064.5 | 2,039 | 2,051.5 | -11.5 | -0.6% | 4,537,700 |
| 2021/08/30 | 2,049.5 | 2,069.5 | 2,048.5 | 2,063 | +37 | +1.8% | 3,079,900 |
| 2021/08/27 | 2,038.5 | 2,050 | 2,026 | 2,026 | -26.5 | -1.3% | 2,562,500 |
| 2021/08/26 | 2,056 | 2,065.5 | 2,046.5 | 2,052.5 | +8 | +0.4% | 2,875,600 |
| 2021/08/25 | 2,060 | 2,070.5 | 2,040.5 | 2,044.5 | +1.5 | +0.1% | 2,301,400 |
| 2021/08/24 | 2,014.5 | 2,045.5 | 2,011.5 | 2,043 | +33.5 | +1.7% | 3,388,700 |
| 2021/08/23 | 1,990 | 2,022 | 1,989 | 2,009.5 | +42 | +2.1% | 3,014,800 |
| 2021/08/20 | 1,969.5 | 1,980.5 | 1,963 | 1,967.5 | -6 | -0.3% | 3,926,400 |
| 2021/08/19 | 1,978 | 2,002.5 | 1,971 | 1,973.5 | -54 | -2.7% | 4,972,500 |
| 2021/08/18 | 2,001.5 | 2,039 | 2,001.5 | 2,027.5 | +31 | +1.6% | 3,482,100 |
| 2021/08/17 | 2,020 | 2,028.5 | 1,994.5 | 1,996.5 | -36.5 | -1.8% | 3,529,700 |
| 2021/08/16 | 2,055 | 2,064 | 2,026 | 2,033 | -55.5 | -2.7% | 3,010,700 |
| 2021/08/13 | 2,080 | 2,094 | 2,075.5 | 2,088.5 | +9.5 | +0.5% | 3,640,800 |
| 2021/08/12 | 2,063.5 | 2,090 | 2,060 | 2,079 | +22.5 | +1.1% | 3,480,300 |
| 2021/08/11 | 2,024 | 2,058 | 2,023 | 2,056.5 | +50.5 | +2.5% | 4,178,900 |
| 2021/08/10 | 2,020.5 | 2,038 | 2,001.5 | 2,006 | -1 | ±0% | 3,830,900 |
| 2021/08/06 | 1,997.5 | 2,020 | 1,992 | 2,007 | +2 | +0.1% | 3,206,700 |
| 2021/08/05 | 1,970 | 2,005 | 1,967 | 2,005 | +35 | +1.8% | 4,698,900 |
| 2021/08/04 | 1,982.5 | 1,989 | 1,965 | 1,970 | +25.5 | +1.3% | 3,486,600 |
| 2021/08/03 | 1,948 | 1,964 | 1,926.5 | 1,944.5 | -25 | -1.3% | 3,455,500 |
| 2021/08/02 | 1,936.5 | 1,969.5 | 1,931.5 | 1,969.5 | +57.5 | +3% | 3,520,500 |
| 2021/07/30 | 1,922.5 | 1,926 | 1,908.5 | 1,912 | -14.5 | -0.8% | 3,015,200 |
| 2021/07/29 | 1,921.5 | 1,931 | 1,915.5 | 1,926.5 | +6.5 | +0.3% | 2,830,400 |
| 2021/07/28 | 1,915 | 1,940 | 1,912 | 1,920 | -9 | -0.5% | 3,748,100 |
| 2021/07/27 | 1,920 | 1,931.5 | 1,912 | 1,929 | +15.5 | +0.8% | 2,298,400 |
| 2021/07/26 | 1,924.5 | 1,929 | 1,910 | 1,913.5 | +29 | +1.5% | 3,124,400 |
| 2021/07/21 | 1,894.5 | 1,905.5 | 1,879.5 | 1,884.5 | +21.5 | +1.2% | 3,037,000 |
| 2021/07/20 | 1,862 | 1,878.5 | 1,860 | 1,863 | -24 | -1.3% | 3,494,000 |
| 2021/07/19 | 1,892 | 1,898 | 1,874.5 | 1,887 | -13 | -0.7% | 2,993,100 |
| 2021/07/16 | 1,899 | 1,912 | 1,893 | 1,900 | -7 | -0.4% | 2,389,200 |
| 2021/07/15 | 1,923 | 1,928 | 1,903 | 1,907 | -24 | -1.2% | 2,748,200 |
| 2021/07/14 | 1,913.5 | 1,942.5 | 1,906 | 1,931 | -2.5 | -0.1% | 3,579,600 |
| 2021/07/13 | 1,908 | 1,934.5 | 1,897.5 | 1,933.5 | +43 | +2.3% | 4,626,100 |
| 2021/07/12 | 1,900 | 1,904 | 1,881 | 1,890.5 | +30 | +1.6% | 4,222,000 |
| 2021/07/09 | 1,815 | 1,867 | 1,810 | 1,860.5 | +23.5 | +1.3% | 5,740,900 |
| 2021/07/08 | 1,859 | 1,862.5 | 1,836.5 | 1,837 | -38 | -2% | 6,017,900 |
| 2021/07/07 | 1,860 | 1,881 | 1,859.5 | 1,875 | -25 | -1.3% | 4,043,000 |
| 2021/07/06 | 1,895 | 1,911 | 1,890 | 1,900 | +30 | +1.6% | 2,902,300 |
| 2021/07/05 | 1,870 | 1,876 | 1,866 | 1,870 | -28 | -1.5% | 3,546,400 |
| 2021/07/02 | 1,870 | 1,898 | 1,865 | 1,898 | +28.5 | +1.5% | 3,587,400 |
751～
800
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
