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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 1,890 | 1,894.5 | 1,865 | 1,869.5 | -5 | -0.3% | 3,703,700 |
| 2021/06/30 | 1,871 | 1,885 | 1,871 | 1,874.5 | +8.5 | +0.5% | 5,293,100 |
| 2021/06/29 | 1,887 | 1,887 | 1,852 | 1,866 | -61 | -3.2% | 8,072,800 |
| 2021/06/28 | 1,937.5 | 1,941 | 1,922 | 1,927 | +2 | +0.1% | 2,518,900 |
| 2021/06/25 | 1,930 | 1,938 | 1,917 | 1,925 | +10 | +0.5% | 2,156,200 |
| 2021/06/24 | 1,920 | 1,920 | 1,899 | 1,915 | -13.5 | -0.7% | 2,352,800 |
| 2021/06/23 | 1,928 | 1,940 | 1,921 | 1,928.5 | -9 | -0.5% | 2,950,300 |
| 2021/06/22 | 1,920 | 1,941.5 | 1,905 | 1,937.5 | +72.5 | +3.9% | 3,727,000 |
| 2021/06/21 | 1,860 | 1,879.5 | 1,853 | 1,865 | -38.5 | -2% | 3,974,200 |
| 2021/06/18 | 1,908 | 1,928 | 1,892.5 | 1,903.5 | -44.5 | -2.3% | 5,260,100 |
| 2021/06/17 | 1,943 | 1,958.5 | 1,935.5 | 1,948 | -2 | -0.1% | 2,409,700 |
| 2021/06/16 | 1,940 | 1,959 | 1,937 | 1,950 | +17 | +0.9% | 3,111,200 |
| 2021/06/15 | 1,961 | 1,970.5 | 1,930 | 1,933 | -24 | -1.2% | 3,478,000 |
| 2021/06/14 | 1,960 | 1,966.5 | 1,944.5 | 1,957 | +18 | +0.9% | 1,833,900 |
| 2021/06/11 | 1,950 | 1,961 | 1,925 | 1,939 | -27.5 | -1.4% | 3,570,000 |
| 2021/06/10 | 1,984.5 | 1,989 | 1,964 | 1,966.5 | -21 | -1.1% | 3,256,300 |
| 2021/06/09 | 1,993 | 2,009.5 | 1,987.5 | 1,987.5 | -5 | -0.3% | 2,964,100 |
| 2021/06/08 | 1,969.5 | 2,001 | 1,964.5 | 1,992.5 | +16 | +0.8% | 2,935,100 |
| 2021/06/07 | 1,962.5 | 1,979 | 1,956.5 | 1,976.5 | +5.5 | +0.3% | 2,825,800 |
| 2021/06/04 | 2,005 | 2,005.5 | 1,971 | 1,971 | -24.5 | -1.2% | 4,341,600 |
| 2021/06/03 | 1,982 | 2,002 | 1,974.5 | 1,995.5 | +12.5 | +0.6% | 4,389,400 |
| 2021/06/02 | 1,970 | 2,000 | 1,951.5 | 1,983 | +28 | +1.4% | 5,621,700 |
| 2021/06/01 | 1,953 | 1,978 | 1,939 | 1,955 | +23.5 | +1.2% | 4,132,500 |
| 2021/05/31 | 1,950 | 1,950.5 | 1,921 | 1,931.5 | -19.5 | -1% | 4,554,200 |
| 2021/05/28 | 1,903.5 | 1,956 | 1,900.5 | 1,951 | +66 | +3.5% | 7,288,000 |
| 2021/05/27 | 1,883 | 1,907 | 1,878 | 1,885 | +3 | +0.2% | 15,295,600 |
| 2021/05/26 | 1,896.5 | 1,902 | 1,880.5 | 1,882 | -35 | -1.8% | 4,841,200 |
| 2021/05/25 | 1,902 | 1,921 | 1,897 | 1,917 | -4 | -0.2% | 3,903,400 |
| 2021/05/24 | 1,910 | 1,931 | 1,901.5 | 1,921 | +8 | +0.4% | 4,243,500 |
| 2021/05/21 | 1,900 | 1,917 | 1,888 | 1,913 | +4 | +0.2% | 4,303,700 |
| 2021/05/20 | 1,869 | 1,910 | 1,860.5 | 1,909 | +34.5 | +1.8% | 5,258,100 |
| 2021/05/19 | 1,854 | 1,886 | 1,852 | 1,874.5 | -3.5 | -0.2% | 4,656,400 |
| 2021/05/18 | 1,840 | 1,880 | 1,836.5 | 1,878 | +50 | +2.7% | 5,013,200 |
| 2021/05/17 | 1,851.5 | 1,871.5 | 1,813.5 | 1,828 | -28.5 | -1.5% | 4,018,600 |
| 2021/05/14 | 1,820 | 1,874 | 1,812.5 | 1,856.5 | +93 | +5.3% | 8,491,400 |
| 2021/05/13 | 1,739.5 | 1,793 | 1,739 | 1,763.5 | +17 | +1% | 5,658,700 |
| 2021/05/12 | 1,755.5 | 1,762.5 | 1,720.5 | 1,746.5 | -31.5 | -1.8% | 5,003,700 |
| 2021/05/11 | 1,818 | 1,819 | 1,772.5 | 1,778 | -43 | -2.4% | 3,738,700 |
| 2021/05/10 | 1,811 | 1,829.5 | 1,807.5 | 1,821 | +13 | +0.7% | 3,008,500 |
| 2021/05/07 | 1,777.5 | 1,810 | 1,765.5 | 1,808 | +29.5 | +1.7% | 3,330,900 |
| 2021/05/06 | 1,814 | 1,815 | 1,767.5 | 1,778.5 | +21 | +1.2% | 4,241,500 |
| 2021/04/30 | 1,780 | 1,787 | 1,755.5 | 1,757.5 | -8 | -0.5% | 3,437,600 |
| 2021/04/28 | 1,756 | 1,769 | 1,747.5 | 1,765.5 | +20.5 | +1.2% | 2,739,900 |
| 2021/04/27 | 1,755.5 | 1,755.5 | 1,733 | 1,745 | -7 | -0.4% | 3,006,100 |
| 2021/04/26 | 1,750 | 1,760.5 | 1,747.5 | 1,752 | +4 | +0.2% | 2,313,400 |
| 2021/04/23 | 1,731 | 1,748 | 1,722.5 | 1,748 | +17.5 | +1% | 2,770,400 |
| 2021/04/22 | 1,751 | 1,758 | 1,715.5 | 1,730.5 | -14.5 | -0.8% | 4,551,300 |
| 2021/04/21 | 1,741 | 1,750 | 1,723 | 1,745 | -36 | -2% | 4,610,500 |
| 2021/04/20 | 1,798 | 1,798 | 1,774 | 1,781 | -22 | -1.2% | 3,269,700 |
| 2021/04/19 | 1,823 | 1,823 | 1,800.5 | 1,803 | -17.5 | -1% | 2,372,100 |
801～
850
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
