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 |
|---|---|---|---|---|---|---|---|
| 2020/11/19 | 1,546 | 1,558 | 1,537.5 | 1,554 | ±0 | ±0% | 6,719,400 |
| 2020/11/18 | 1,565.5 | 1,566 | 1,539.5 | 1,554 | -20 | -1.3% | 6,487,000 |
| 2020/11/17 | 1,572 | 1,582.5 | 1,556.5 | 1,574 | +49.5 | +3.2% | 12,227,200 |
| 2020/11/16 | 1,491 | 1,536 | 1,491 | 1,524.5 | +43.5 | +2.9% | 8,332,800 |
| 2020/11/13 | 1,498.5 | 1,505 | 1,474 | 1,481 | -36.5 | -2.4% | 8,833,800 |
| 2020/11/12 | 1,547 | 1,555 | 1,502.5 | 1,517.5 | -57.5 | -3.7% | 10,966,500 |
| 2020/11/11 | 1,555 | 1,595 | 1,548.5 | 1,575 | +80.5 | +5.4% | 17,738,800 |
| 2020/11/10 | 1,458 | 1,521.5 | 1,450 | 1,494.5 | +119 | +8.7% | 22,685,300 |
| 2020/11/09 | 1,360.5 | 1,390 | 1,360.5 | 1,375.5 | +27 | +2% | 8,573,400 |
| 2020/11/06 | 1,352.5 | 1,355.5 | 1,338.5 | 1,348.5 | +0.5 | ±0% | 5,412,300 |
| 2020/11/05 | 1,339 | 1,357 | 1,312 | 1,348 | +11.5 | +0.9% | 9,186,000 |
| 2020/11/04 | 1,391 | 1,392 | 1,336 | 1,336.5 | +65.5 | +5.2% | 14,262,300 |
| 2020/11/02 | 1,232 | 1,274 | 1,232 | 1,271 | +55.5 | +4.6% | 7,406,800 |
| 2020/10/30 | 1,256 | 1,256.5 | 1,214 | 1,215.5 | -43 | -3.4% | 8,885,700 |
| 2020/10/29 | 1,248 | 1,265.5 | 1,238.5 | 1,258.5 | +16.5 | +1.3% | 4,293,500 |
| 2020/10/28 | 1,269 | 1,269 | 1,240.5 | 1,242 | -52 | -4% | 8,428,400 |
| 2020/10/27 | 1,300 | 1,301.5 | 1,284 | 1,294 | -22.5 | -1.7% | 5,642,300 |
| 2020/10/26 | 1,329 | 1,335 | 1,315 | 1,316.5 | -8.5 | -0.6% | 2,606,200 |
| 2020/10/23 | 1,332 | 1,336 | 1,316 | 1,325 | +0.5 | ±0% | 3,964,600 |
| 2020/10/22 | 1,319 | 1,336.5 | 1,317.5 | 1,324.5 | -20.5 | -1.5% | 3,470,500 |
| 2020/10/21 | 1,334 | 1,352.5 | 1,330 | 1,345 | +24.5 | +1.9% | 4,233,300 |
| 2020/10/20 | 1,341.5 | 1,343 | 1,318 | 1,320.5 | -30.5 | -2.3% | 4,351,000 |
| 2020/10/19 | 1,342.5 | 1,355.5 | 1,340 | 1,351 | +17 | +1.3% | 3,205,100 |
| 2020/10/16 | 1,338 | 1,342 | 1,330 | 1,334 | -15.5 | -1.1% | 3,449,900 |
| 2020/10/15 | 1,353.5 | 1,361 | 1,344 | 1,349.5 | +1.5 | +0.1% | 2,535,000 |
| 2020/10/14 | 1,365 | 1,366 | 1,343 | 1,348 | -28.5 | -2.1% | 3,778,000 |
| 2020/10/13 | 1,382.5 | 1,387.5 | 1,372.5 | 1,376.5 | +1 | +0.1% | 3,252,900 |
| 2020/10/12 | 1,387 | 1,388 | 1,368 | 1,375.5 | -12 | -0.9% | 3,145,200 |
| 2020/10/09 | 1,389 | 1,393.5 | 1,376 | 1,387.5 | +4 | +0.3% | 4,124,400 |
| 2020/10/08 | 1,385 | 1,392.5 | 1,380 | 1,383.5 | +3 | +0.2% | 3,932,800 |
| 2020/10/07 | 1,369.5 | 1,385.5 | 1,358.5 | 1,380.5 | +5.5 | +0.4% | 4,126,800 |
| 2020/10/06 | 1,377.5 | 1,384.5 | 1,363 | 1,375 | +5 | +0.4% | 5,344,200 |
| 2020/10/05 | 1,348 | 1,371.5 | 1,344 | 1,370 | +52 | +3.9% | 5,537,200 |
| 2020/10/02 | 1,322.5 | 1,344 | 1,311 | 1,318 | - | - | 5,896,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,350 | 1,351 | 1,305 | 1,305 | -59.5 | -4.4% | 7,688,100 |
| 2020/09/29 | 1,365 | 1,378 | 1,357.5 | 1,364.5 | -25.5 | -1.8% | 5,484,300 |
| 2020/09/28 | 1,383.5 | 1,390 | 1,369 | 1,390 | +15.5 | +1.1% | 7,566,200 |
| 2020/09/25 | 1,370 | 1,376 | 1,357 | 1,374.5 | +6.5 | +0.5% | 6,138,400 |
| 2020/09/24 | 1,368 | 1,380 | 1,357 | 1,368 | -15 | -1.1% | 5,325,700 |
| 2020/09/23 | 1,375.5 | 1,386 | 1,356.5 | 1,383 | -13.5 | -1% | 7,489,800 |
| 2020/09/18 | 1,399 | 1,399.5 | 1,391 | 1,396.5 | +5 | +0.4% | 5,303,800 |
| 2020/09/17 | 1,395 | 1,402 | 1,388 | 1,391.5 | +2 | +0.1% | 4,409,000 |
| 2020/09/16 | 1,407 | 1,407 | 1,389.5 | 1,389.5 | -20.5 | -1.5% | 5,763,300 |
| 2020/09/15 | 1,425 | 1,425.5 | 1,398 | 1,410 | -6 | -0.4% | 5,064,300 |
| 2020/09/14 | 1,424.5 | 1,425.5 | 1,402.5 | 1,416 | +9 | +0.6% | 6,621,200 |
| 2020/09/11 | 1,387.5 | 1,407.5 | 1,370 | 1,407 | +35 | +2.6% | 8,490,500 |
| 2020/09/10 | 1,350.5 | 1,372 | 1,345 | 1,372 | +27.5 | +2% | 4,768,500 |
| 2020/09/09 | 1,344.5 | 1,352.5 | 1,336.5 | 1,344.5 | -26.5 | -1.9% | 6,076,500 |
| 2020/09/08 | 1,373.5 | 1,376.5 | 1,359 | 1,371 | +6.5 | +0.5% | 5,466,800 |
951～
1000
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
