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 |
|---|---|---|---|---|---|---|---|
| 2020/09/07 | 1,347 | 1,372.5 | 1,344 | 1,364.5 | +29.5 | +2.2% | 6,874,900 |
| 2020/09/04 | 1,319.5 | 1,337 | 1,311 | 1,335 | +5 | +0.4% | 5,632,400 |
| 2020/09/03 | 1,325 | 1,332 | 1,315.5 | 1,330 | +20.5 | +1.6% | 5,134,500 |
| 2020/09/02 | 1,313.5 | 1,314 | 1,301 | 1,309.5 | +4 | +0.3% | 3,485,000 |
| 2020/09/01 | 1,311 | 1,318 | 1,304 | 1,305.5 | -16.5 | -1.2% | 3,661,800 |
| 2020/08/31 | 1,326.5 | 1,332 | 1,318 | 1,322 | +15.5 | +1.2% | 5,946,500 |
| 2020/08/28 | 1,303 | 1,332.5 | 1,292 | 1,306.5 | +19.5 | +1.5% | 8,909,900 |
| 2020/08/27 | 1,296 | 1,300 | 1,287 | 1,287 | -19.5 | -1.5% | 4,064,800 |
| 2020/08/26 | 1,295 | 1,309 | 1,292.5 | 1,306.5 | -3 | -0.2% | 3,026,300 |
| 2020/08/25 | 1,314.5 | 1,324.5 | 1,309.5 | 1,309.5 | +21.5 | +1.7% | 6,690,800 |
| 2020/08/24 | 1,293.5 | 1,294 | 1,279 | 1,288 | -5.5 | -0.4% | 3,830,600 |
| 2020/08/21 | 1,308 | 1,323 | 1,292 | 1,293.5 | +15.5 | +1.2% | 5,419,100 |
| 2020/08/20 | 1,285 | 1,295 | 1,277 | 1,278 | -11.5 | -0.9% | 5,444,300 |
| 2020/08/19 | 1,260 | 1,289.5 | 1,256 | 1,289.5 | +18.5 | +1.5% | 4,577,300 |
| 2020/08/18 | 1,287 | 1,288 | 1,263 | 1,271 | -24 | -1.9% | 5,310,900 |
| 2020/08/17 | 1,305 | 1,316 | 1,295 | 1,295 | -18.5 | -1.4% | 3,882,500 |
| 2020/08/14 | 1,315 | 1,316.5 | 1,306 | 1,313.5 | -2 | -0.2% | 4,398,000 |
| 2020/08/13 | 1,332 | 1,338 | 1,302.5 | 1,315.5 | -5 | -0.4% | 7,082,900 |
| 2020/08/12 | 1,299.5 | 1,330 | 1,299 | 1,320.5 | +25 | +1.9% | 8,936,600 |
| 2020/08/11 | 1,292.5 | 1,300 | 1,277.5 | 1,295.5 | +32 | +2.5% | 9,516,400 |
| 2020/08/07 | 1,260 | 1,271 | 1,241 | 1,263.5 | -10 | -0.8% | 7,198,900 |
| 2020/08/06 | 1,250 | 1,287.5 | 1,242.5 | 1,273.5 | +47.5 | +3.9% | 12,271,200 |
| 2020/08/05 | 1,258 | 1,258.5 | 1,219 | 1,226 | +10.5 | +0.9% | 12,665,200 |
| 2020/08/04 | 1,181 | 1,220 | 1,181 | 1,215.5 | +51 | +4.4% | 7,527,900 |
| 2020/08/03 | 1,137 | 1,169 | 1,137 | 1,164.5 | +28.5 | +2.5% | 5,182,300 |
| 2020/07/31 | 1,164 | 1,169.5 | 1,136 | 1,136 | -54 | -4.5% | 10,319,500 |
| 2020/07/30 | 1,216 | 1,219 | 1,190 | 1,190 | -26 | -2.1% | 7,349,200 |
| 2020/07/29 | 1,210.5 | 1,223 | 1,207.5 | 1,216 | -4.5 | -0.4% | 4,646,600 |
| 2020/07/28 | 1,211 | 1,228 | 1,209 | 1,220.5 | +10 | +0.8% | 5,408,600 |
| 2020/07/27 | 1,220 | 1,221 | 1,205 | 1,210.5 | -32.5 | -2.6% | 11,083,400 |
| 2020/07/22 | 1,251.5 | 1,255 | 1,237 | 1,243 | +10 | +0.8% | 8,219,500 |
| 2020/07/21 | 1,251.5 | 1,251.5 | 1,224 | 1,233 | -19 | -1.5% | 8,685,000 |
| 2020/07/20 | 1,269.5 | 1,271 | 1,245 | 1,252 | -20 | -1.6% | 8,684,400 |
| 2020/07/17 | 1,288 | 1,294.5 | 1,270 | 1,272 | -10.5 | -0.8% | 7,217,100 |
| 2020/07/16 | 1,311 | 1,313.5 | 1,282 | 1,282.5 | -18.5 | -1.4% | 14,215,900 |
| 2020/07/15 | 1,310.5 | 1,321.5 | 1,293.5 | 1,301 | +1.5 | +0.1% | 8,043,400 |
| 2020/07/14 | 1,296 | 1,312.5 | 1,292 | 1,299.5 | +10.5 | +0.8% | 8,452,100 |
| 2020/07/13 | 1,300 | 1,301.5 | 1,284 | 1,289 | +11 | +0.9% | 10,071,500 |
| 2020/07/10 | 1,290 | 1,290.5 | 1,273.5 | 1,278 | -22 | -1.7% | 7,910,200 |
| 2020/07/09 | 1,290.5 | 1,311 | 1,290 | 1,300 | -7 | -0.5% | 6,079,400 |
| 2020/07/08 | 1,302 | 1,316.5 | 1,297.5 | 1,307 | +2.5 | +0.2% | 9,299,500 |
| 2020/07/07 | 1,313 | 1,314.5 | 1,293.5 | 1,304.5 | -16.5 | -1.2% | 8,365,900 |
| 2020/07/06 | 1,288 | 1,321 | 1,284.5 | 1,321 | +33.5 | +2.6% | 6,804,500 |
| 2020/07/03 | 1,301 | 1,306 | 1,274.5 | 1,287.5 | -12.5 | -1% | 6,342,000 |
| 2020/07/02 | 1,300 | 1,315.5 | 1,284 | 1,300 | -8 | -0.6% | 7,763,800 |
| 2020/07/01 | 1,330 | 1,338 | 1,301 | 1,308 | -20.5 | -1.5% | 6,576,100 |
| 2020/06/30 | 1,332 | 1,345 | 1,325 | 1,328.5 | +23.5 | +1.8% | 7,450,800 |
| 2020/06/29 | 1,319.5 | 1,326 | 1,305 | 1,305 | -74.5 | -5.4% | 12,621,300 |
| 2020/06/26 | 1,368.5 | 1,388.5 | 1,364.5 | 1,379.5 | +24.5 | +1.8% | 6,551,900 |
| 2020/06/25 | 1,382 | 1,385 | 1,348 | 1,355 | -36 | -2.6% | 8,946,200 |
1001～
1050
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
