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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 3,082 | 3,104 | 3,068 | 3,096 | +14 | +0.5% | 3,861,400 |
| 2024/02/20 | 3,150 | 3,153 | 3,078 | 3,082 | -23 | -0.7% | 3,251,700 |
| 2024/02/19 | 3,043 | 3,109 | 3,037 | 3,105 | +75 | +2.5% | 3,588,500 |
| 2024/02/16 | 3,020 | 3,042 | 3,000 | 3,030 | +43.5 | +1.5% | 3,693,300 |
| 2024/02/15 | 3,006 | 3,012 | 2,972 | 2,986.5 | -0.5 | ±0% | 3,465,600 |
| 2024/02/14 | 3,005 | 3,010 | 2,968.5 | 2,987 | -40 | -1.3% | 3,440,900 |
| 2024/02/13 | 3,046 | 3,057 | 2,987.5 | 3,027 | +17 | +0.6% | 5,006,400 |
| 2024/02/09 | 3,033 | 3,035 | 2,965 | 3,010 | -11 | -0.4% | 4,887,200 |
| 2024/02/08 | 2,950 | 3,023 | 2,901 | 3,021 | +144 | +5% | 11,517,700 |
| 2024/02/07 | 2,864 | 2,897.5 | 2,842 | 2,877 | +29.5 | +1% | 4,894,400 |
| 2024/02/06 | 2,834 | 2,875 | 2,830 | 2,847.5 | -15 | -0.5% | 4,449,600 |
| 2024/02/05 | 2,838 | 2,862.5 | 2,811.5 | 2,862.5 | +40 | +1.4% | 3,499,000 |
| 2024/02/02 | 2,809.5 | 2,833.5 | 2,797.5 | 2,822.5 | +6 | +0.2% | 4,337,200 |
| 2024/02/01 | 2,845 | 2,847 | 2,810.5 | 2,816.5 | -52 | -1.8% | 3,952,600 |
| 2024/01/31 | 2,835 | 2,868.5 | 2,829 | 2,868.5 | +52 | +1.8% | 3,003,400 |
| 2024/01/30 | 2,844 | 2,856.5 | 2,816.5 | 2,816.5 | -44.5 | -1.6% | 2,607,100 |
| 2024/01/29 | 2,846 | 2,863 | 2,842 | 2,861 | +41 | +1.5% | 2,497,600 |
| 2024/01/26 | 2,855 | 2,855 | 2,820 | 2,820 | -36 | -1.3% | 3,530,400 |
| 2024/01/25 | 2,852 | 2,871 | 2,841.5 | 2,856 | +11.5 | +0.4% | 2,743,300 |
| 2024/01/24 | 2,838 | 2,853 | 2,816 | 2,844.5 | +1.5 | +0.1% | 3,534,000 |
| 2024/01/23 | 2,845 | 2,876 | 2,832 | 2,843 | -1 | ±0% | 3,078,200 |
| 2024/01/22 | 2,798.5 | 2,844 | 2,795 | 2,844 | +55.5 | +2% | 3,371,800 |
| 2024/01/19 | 2,801.5 | 2,803 | 2,770 | 2,788.5 | +11 | +0.4% | 2,591,100 |
| 2024/01/18 | 2,773 | 2,790.5 | 2,768 | 2,777.5 | -4.5 | -0.2% | 2,560,800 |
| 2024/01/17 | 2,797 | 2,829 | 2,778 | 2,782 | -22 | -0.8% | 3,877,900 |
| 2024/01/16 | 2,834 | 2,842.5 | 2,803 | 2,804 | -21 | -0.7% | 3,619,700 |
| 2024/01/15 | 2,779.5 | 2,830 | 2,777.5 | 2,825 | +52 | +1.9% | 2,983,500 |
| 2024/01/12 | 2,820 | 2,820 | 2,764.5 | 2,773 | -28 | -1% | 4,111,600 |
| 2024/01/11 | 2,785 | 2,813 | 2,782 | 2,801 | +40.5 | +1.5% | 4,492,600 |
| 2024/01/10 | 2,756 | 2,769.5 | 2,735.5 | 2,760.5 | +13.5 | +0.5% | 3,412,600 |
| 2024/01/09 | 2,755 | 2,769 | 2,737 | 2,747 | -12 | -0.4% | 4,273,000 |
| 2024/01/05 | 2,720 | 2,775 | 2,719 | 2,759 | +70.5 | +2.6% | 5,044,000 |
| 2024/01/04 | 2,657 | 2,689.5 | 2,628.5 | 2,688.5 | +32.5 | +1.2% | 3,412,500 |
| 2023/12/29 | 2,651 | 2,677 | 2,638 | 2,656 | +15 | +0.6% | 2,848,000 |
| 2023/12/28 | 2,645 | 2,651 | 2,636 | 2,641 | ±0 | ±0% | 2,135,900 |
| 2023/12/27 | 2,642.5 | 2,645 | 2,627.5 | 2,641 | +9 | +0.3% | 2,816,900 |
| 2023/12/26 | 2,630 | 2,637 | 2,615 | 2,632 | +1.5 | +0.1% | 2,012,300 |
| 2023/12/25 | 2,650 | 2,656.5 | 2,626.5 | 2,630.5 | -4.5 | -0.2% | 1,792,100 |
| 2023/12/22 | 2,640 | 2,656.5 | 2,621 | 2,635 | +2.5 | +0.1% | 2,595,900 |
| 2023/12/21 | 2,659 | 2,664 | 2,631 | 2,632.5 | -45.5 | -1.7% | 2,538,800 |
| 2023/12/20 | 2,658 | 2,699.5 | 2,652 | 2,678 | +45.5 | +1.7% | 5,091,600 |
| 2023/12/19 | 2,600 | 2,638 | 2,584.5 | 2,632.5 | +12.5 | +0.5% | 3,344,700 |
| 2023/12/18 | 2,618 | 2,620 | 2,567.5 | 2,620 | -33.5 | -1.3% | 4,210,800 |
| 2023/12/15 | 2,637 | 2,664.5 | 2,626.5 | 2,653.5 | +8.5 | +0.3% | 3,895,700 |
| 2023/12/14 | 2,633.5 | 2,657.5 | 2,621.5 | 2,645 | +10 | +0.4% | 5,021,700 |
| 2023/12/13 | 2,647.5 | 2,654.5 | 2,623 | 2,635 | -13 | -0.5% | 2,506,200 |
| 2023/12/12 | 2,671 | 2,678.5 | 2,643.5 | 2,648 | -12.5 | -0.5% | 3,365,200 |
| 2023/12/11 | 2,680 | 2,688.5 | 2,641 | 2,660.5 | -33.5 | -1.2% | 5,119,800 |
| 2023/12/08 | 2,725.5 | 2,728 | 2,680.5 | 2,694 | -31.5 | -1.2% | 4,909,700 |
| 2023/12/07 | 2,734.5 | 2,735 | 2,714.5 | 2,725.5 | -25.5 | -0.9% | 2,586,600 |
51～
100
件表示中 / 3450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 | 348,800円 | +5.0% | +8.9% | 2.69% | 12.20倍 | 1.07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 | 366,100円 | -0.6% | -9.6% | 1.69% | 35.60倍 | 5.80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 | 102,700円 | +5.5% | +2.7% | 3.60% | 12.28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 | 151,700円 | +13.2% | +3.6% | 3.30% | 10.62倍 | 0.85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 |
| アコム | 41,000円 | +7.1% | -3.1% | 2.93% | 12.14倍 | 1.06倍 |
|
ＭＵＦＧ子会社。消費者ローン専業最大手の一角。ローン、信用保証、東南アジア事業の３本柱 |
市場注目の銘柄
チャート関連のコラム
