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 |
|---|---|---|---|---|---|---|---|
| 2021/04/16 | 1,805 | 1,820.5 | 1,799 | 1,820.5 | -2 | -0.1% | 2,877,700 |
| 2021/04/15 | 1,832 | 1,854 | 1,819 | 1,822.5 | +6.5 | +0.4% | 2,773,500 |
| 2021/04/14 | 1,808 | 1,821.5 | 1,788 | 1,816 | -0.5 | ±0% | 4,149,600 |
| 2021/04/13 | 1,809.5 | 1,827.5 | 1,803 | 1,816.5 | +1 | +0.1% | 2,625,700 |
| 2021/04/12 | 1,823.5 | 1,835 | 1,815 | 1,815.5 | -6 | -0.3% | 2,699,800 |
| 2021/04/09 | 1,821 | 1,831 | 1,812 | 1,821.5 | +1 | +0.1% | 2,866,300 |
| 2021/04/08 | 1,838.5 | 1,844 | 1,812 | 1,820.5 | -10 | -0.5% | 3,265,700 |
| 2021/04/07 | 1,825 | 1,848 | 1,819 | 1,830.5 | +12 | +0.7% | 3,364,000 |
| 2021/04/06 | 1,851 | 1,857.5 | 1,810 | 1,818.5 | -48 | -2.6% | 4,099,400 |
| 2021/04/05 | 1,830 | 1,870 | 1,820.5 | 1,866.5 | +56 | +3.1% | 2,992,800 |
| 2021/04/02 | 1,847 | 1,857 | 1,797.5 | 1,810.5 | -35 | -1.9% | 4,156,800 |
| 2021/04/01 | 1,858.5 | 1,871.5 | 1,834.5 | 1,845.5 | -22.5 | -1.2% | 4,590,800 |
| 2021/03/31 | 1,936.5 | 1,939.5 | 1,866.5 | 1,868 | -76.5 | -3.9% | 7,144,800 |
| 2021/03/30 | 1,909 | 1,945 | 1,904 | 1,944.5 | -3 | -0.2% | 5,724,800 |
| 2021/03/29 | 1,979 | 1,983.5 | 1,925.5 | 1,947.5 | -20.5 | -1% | 7,720,100 |
| 2021/03/26 | 1,960 | 1,976 | 1,953.5 | 1,968 | +34 | +1.8% | 5,138,600 |
| 2021/03/25 | 1,913 | 1,949 | 1,909.5 | 1,934 | +47.5 | +2.5% | 4,431,600 |
| 2021/03/24 | 1,905.5 | 1,917.5 | 1,879 | 1,886.5 | -53.5 | -2.8% | 5,668,600 |
| 2021/03/23 | 1,965 | 1,968.5 | 1,928 | 1,940 | -15 | -0.8% | 5,968,000 |
| 2021/03/22 | 1,974 | 1,985 | 1,945 | 1,955 | -18 | -0.9% | 5,995,800 |
| 2021/03/19 | 1,973.5 | 1,986 | 1,955 | 1,973 | -6 | -0.3% | 8,320,600 |
| 2021/03/18 | 1,911 | 1,979 | 1,910 | 1,979 | +78.5 | +4.1% | 7,849,900 |
| 2021/03/17 | 1,876.5 | 1,901 | 1,873.5 | 1,900.5 | +11 | +0.6% | 3,516,300 |
| 2021/03/16 | 1,896 | 1,906.5 | 1,876.5 | 1,889.5 | +1 | +0.1% | 4,553,900 |
| 2021/03/15 | 1,858.5 | 1,896 | 1,858 | 1,888.5 | +33 | +1.8% | 4,877,800 |
| 2021/03/12 | 1,813 | 1,856 | 1,807.5 | 1,855.5 | +27.5 | +1.5% | 6,313,200 |
| 2021/03/11 | 1,848 | 1,869 | 1,825 | 1,828 | -20.5 | -1.1% | 6,173,400 |
| 2021/03/10 | 1,845 | 1,871.5 | 1,835 | 1,848.5 | -23 | -1.2% | 6,756,000 |
| 2021/03/09 | 1,869 | 1,875.5 | 1,844 | 1,871.5 | +30.5 | +1.7% | 6,269,600 |
| 2021/03/08 | 1,845 | 1,868 | 1,827.5 | 1,841 | +22 | +1.2% | 6,564,200 |
| 2021/03/05 | 1,819.5 | 1,823 | 1,789 | 1,819 | +7 | +0.4% | 5,598,100 |
| 2021/03/04 | 1,818.5 | 1,841 | 1,796.5 | 1,812 | +1 | +0.1% | 4,145,800 |
| 2021/03/03 | 1,803 | 1,814.5 | 1,788.5 | 1,811 | +0.5 | ±0% | 4,398,000 |
| 2021/03/02 | 1,824.5 | 1,838 | 1,797 | 1,810.5 | +8.5 | +0.5% | 5,615,100 |
| 2021/03/01 | 1,822.5 | 1,828 | 1,793.5 | 1,802 | +0.5 | ±0% | 3,772,200 |
| 2021/02/26 | 1,809.5 | 1,822 | 1,792 | 1,801.5 | -43.5 | -2.4% | 8,082,200 |
| 2021/02/25 | 1,850 | 1,865 | 1,832.5 | 1,845 | +44 | +2.4% | 9,938,400 |
| 2021/02/24 | 1,809.5 | 1,822 | 1,791.5 | 1,801 | +17 | +1% | 5,047,400 |
| 2021/02/22 | 1,798 | 1,809.5 | 1,781.5 | 1,784 | +17.5 | +1% | 3,927,500 |
| 2021/02/19 | 1,778 | 1,788.5 | 1,760.5 | 1,766.5 | -35.5 | -2% | 5,017,700 |
| 2021/02/18 | 1,841 | 1,858 | 1,787 | 1,802 | -59 | -3.2% | 6,587,800 |
| 2021/02/17 | 1,800 | 1,867.5 | 1,800 | 1,861 | +68.5 | +3.8% | 7,989,200 |
| 2021/02/16 | 1,753.5 | 1,802 | 1,736 | 1,792.5 | +46 | +2.6% | 7,138,500 |
| 2021/02/15 | 1,758.5 | 1,764.5 | 1,740 | 1,746.5 | -11 | -0.6% | 5,411,300 |
| 2021/02/12 | 1,784.5 | 1,798.5 | 1,745 | 1,757.5 | -5 | -0.3% | 6,212,700 |
| 2021/02/10 | 1,745 | 1,780 | 1,718 | 1,762.5 | +9 | +0.5% | 5,862,200 |
| 2021/02/09 | 1,813.5 | 1,836 | 1,743.5 | 1,753.5 | -87.5 | -4.8% | 10,347,300 |
| 2021/02/08 | 1,828 | 1,863.5 | 1,805 | 1,841 | -5 | -0.3% | 7,964,400 |
| 2021/02/05 | 1,810 | 1,848 | 1,810 | 1,846 | +63 | +3.5% | 7,744,200 |
| 2021/02/04 | 1,773 | 1,809 | 1,768.5 | 1,783 | +18 | +1% | 7,478,000 |
851～
900
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
