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 |
|---|---|---|---|---|---|---|---|
| 2021/02/03 | 1,750 | 1,767.5 | 1,744.5 | 1,765 | +35 | +2% | 4,953,100 |
| 2021/02/02 | 1,716 | 1,737 | 1,699 | 1,730 | +14.5 | +0.8% | 5,138,300 |
| 2021/02/01 | 1,667 | 1,722.5 | 1,666.5 | 1,715.5 | +40.5 | +2.4% | 4,475,400 |
| 2021/01/29 | 1,690.5 | 1,716 | 1,674.5 | 1,675 | -7 | -0.4% | 7,941,700 |
| 2021/01/28 | 1,644 | 1,687 | 1,637 | 1,682 | -11.5 | -0.7% | 8,009,800 |
| 2021/01/27 | 1,715 | 1,718 | 1,683.5 | 1,693.5 | -1.5 | -0.1% | 7,001,300 |
| 2021/01/26 | 1,717 | 1,732.5 | 1,695 | 1,695 | -42 | -2.4% | 7,105,200 |
| 2021/01/25 | 1,732 | 1,747 | 1,720 | 1,737 | +3 | +0.2% | 4,647,200 |
| 2021/01/22 | 1,742.5 | 1,750.5 | 1,734 | 1,734 | -38.5 | -2.2% | 6,779,800 |
| 2021/01/21 | 1,788 | 1,797 | 1,760.5 | 1,772.5 | -15.5 | -0.9% | 5,212,500 |
| 2021/01/20 | 1,773.5 | 1,792.5 | 1,767.5 | 1,788 | -2 | -0.1% | 4,171,800 |
| 2021/01/19 | 1,755.5 | 1,790 | 1,749 | 1,790 | +37.5 | +2.1% | 4,643,400 |
| 2021/01/18 | 1,775 | 1,787 | 1,750 | 1,752.5 | -54 | -3% | 5,353,200 |
| 2021/01/15 | 1,800.5 | 1,816 | 1,780.5 | 1,806.5 | -8.5 | -0.5% | 6,136,900 |
| 2021/01/14 | 1,833 | 1,845 | 1,801.5 | 1,815 | -29 | -1.6% | 6,474,500 |
| 2021/01/13 | 1,817.5 | 1,860 | 1,808 | 1,844 | +7.5 | +0.4% | 7,708,400 |
| 2021/01/12 | 1,797 | 1,847 | 1,789.5 | 1,836.5 | +39 | +2.2% | 12,785,200 |
| 2021/01/08 | 1,788 | 1,829 | 1,781 | 1,797.5 | +40 | +2.3% | 15,098,600 |
| 2021/01/07 | 1,699 | 1,786.5 | 1,699 | 1,757.5 | +124 | +7.6% | 23,490,800 |
| 2021/01/06 | 1,567 | 1,640 | 1,565.5 | 1,633.5 | +66.5 | +4.2% | 8,999,100 |
| 2021/01/05 | 1,560.5 | 1,576.5 | 1,555.5 | 1,567 | -0.5 | ±0% | 3,871,200 |
| 2021/01/04 | 1,590.5 | 1,592 | 1,551 | 1,567.5 | -17 | -1.1% | 5,477,300 |
| 2020/12/30 | 1,583 | 1,596.5 | 1,575 | 1,584.5 | -10 | -0.6% | 3,767,500 |
| 2020/12/29 | 1,583.5 | 1,601 | 1,572.5 | 1,594.5 | +19 | +1.2% | 4,935,800 |
| 2020/12/28 | 1,549 | 1,579 | 1,536.5 | 1,575.5 | +37 | +2.4% | 5,796,800 |
| 2020/12/25 | 1,523 | 1,539.5 | 1,523 | 1,538.5 | +13.5 | +0.9% | 1,959,900 |
| 2020/12/24 | 1,515 | 1,534.5 | 1,510.5 | 1,525 | +28.5 | +1.9% | 3,185,600 |
| 2020/12/23 | 1,526 | 1,528.5 | 1,491.5 | 1,496.5 | -44.5 | -2.9% | 7,360,900 |
| 2020/12/22 | 1,558 | 1,568.5 | 1,534 | 1,541 | -43.5 | -2.7% | 5,170,700 |
| 2020/12/21 | 1,610 | 1,615 | 1,576 | 1,584.5 | -16.5 | -1% | 5,956,900 |
| 2020/12/18 | 1,592 | 1,606 | 1,584.5 | 1,601 | +19.5 | +1.2% | 5,373,700 |
| 2020/12/17 | 1,599.5 | 1,601 | 1,580.5 | 1,581.5 | -19 | -1.2% | 3,724,200 |
| 2020/12/16 | 1,596 | 1,618 | 1,594 | 1,600.5 | +35.5 | +2.3% | 7,209,500 |
| 2020/12/15 | 1,580 | 1,584.5 | 1,561.5 | 1,565 | -33.5 | -2.1% | 5,141,400 |
| 2020/12/14 | 1,566 | 1,607 | 1,562 | 1,598.5 | +34.5 | +2.2% | 6,536,200 |
| 2020/12/11 | 1,564 | 1,579.5 | 1,545.5 | 1,564 | -5.5 | -0.4% | 6,070,900 |
| 2020/12/10 | 1,597.5 | 1,602 | 1,569.5 | 1,569.5 | -15.5 | -1% | 4,917,400 |
| 2020/12/09 | 1,565.5 | 1,589 | 1,565 | 1,585 | +4.5 | +0.3% | 3,317,600 |
| 2020/12/08 | 1,609 | 1,612 | 1,579 | 1,580.5 | -29 | -1.8% | 5,292,600 |
| 2020/12/07 | 1,612 | 1,617 | 1,601.5 | 1,609.5 | -9.5 | -0.6% | 5,242,500 |
| 2020/12/04 | 1,618 | 1,636.5 | 1,610.5 | 1,619 | +1 | +0.1% | 5,487,800 |
| 2020/12/03 | 1,606 | 1,627 | 1,596 | 1,618 | +35 | +2.2% | 6,730,600 |
| 2020/12/02 | 1,591.5 | 1,596 | 1,577 | 1,583 | +8 | +0.5% | 5,657,300 |
| 2020/12/01 | 1,550 | 1,577 | 1,540 | 1,575 | +22 | +1.4% | 5,004,100 |
| 2020/11/30 | 1,609 | 1,609 | 1,553 | 1,553 | -59.5 | -3.7% | 10,474,700 |
| 2020/11/27 | 1,611 | 1,627 | 1,608.5 | 1,612.5 | +4 | +0.2% | 5,719,000 |
| 2020/11/26 | 1,612.5 | 1,618 | 1,598 | 1,608.5 | -15.5 | -1% | 4,618,600 |
| 2020/11/25 | 1,620.5 | 1,646.5 | 1,620.5 | 1,624 | +43.5 | +2.8% | 11,595,000 |
| 2020/11/24 | 1,575 | 1,604.5 | 1,575 | 1,580.5 | +55.5 | +3.6% | 9,274,700 |
| 2020/11/20 | 1,539.5 | 1,547 | 1,521 | 1,525 | -29 | -1.9% | 6,297,900 |
901～
950
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
