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 |
|---|---|---|---|---|---|---|---|
| 2020/06/24 | 1,409 | 1,414 | 1,391 | 1,391 | -24 | -1.7% | 6,621,600 |
| 2020/06/23 | 1,418.5 | 1,427 | 1,396.5 | 1,415 | +24 | +1.7% | 7,536,400 |
| 2020/06/22 | 1,394.5 | 1,403 | 1,383.5 | 1,391 | -20 | -1.4% | 6,343,200 |
| 2020/06/19 | 1,413 | 1,418 | 1,392.5 | 1,411 | -4.5 | -0.3% | 11,527,600 |
| 2020/06/18 | 1,408.5 | 1,423 | 1,402 | 1,415.5 | -8.5 | -0.6% | 5,242,600 |
| 2020/06/17 | 1,435 | 1,438.5 | 1,407 | 1,424 | -19.5 | -1.4% | 7,560,400 |
| 2020/06/16 | 1,429.5 | 1,454 | 1,403.5 | 1,443.5 | +70.5 | +5.1% | 13,337,800 |
| 2020/06/15 | 1,422 | 1,448 | 1,371 | 1,373 | -92.5 | -6.3% | 14,554,200 |
| 2020/06/12 | 1,396 | 1,471.5 | 1,390 | 1,465.5 | -40.5 | -2.7% | 12,861,500 |
| 2020/06/11 | 1,518 | 1,542 | 1,503 | 1,506 | -44 | -2.8% | 8,436,300 |
| 2020/06/10 | 1,536.5 | 1,567 | 1,529 | 1,550 | -20 | -1.3% | 5,439,000 |
| 2020/06/09 | 1,589 | 1,611 | 1,549 | 1,570 | -15 | -0.9% | 9,813,800 |
| 2020/06/08 | 1,532 | 1,586 | 1,525 | 1,585 | +94 | +6.3% | 11,767,900 |
| 2020/06/05 | 1,467 | 1,495 | 1,456 | 1,491 | +31 | +2.1% | 7,023,600 |
| 2020/06/04 | 1,506 | 1,508.5 | 1,445.5 | 1,460 | -24.5 | -1.7% | 9,143,800 |
| 2020/06/03 | 1,491.5 | 1,510 | 1,471.5 | 1,484.5 | +12.5 | +0.8% | 11,121,900 |
| 2020/06/02 | 1,430 | 1,481.5 | 1,427.5 | 1,472 | +42 | +2.9% | 8,780,200 |
| 2020/06/01 | 1,430 | 1,442 | 1,419.5 | 1,430 | +1 | +0.1% | 6,114,200 |
| 2020/05/29 | 1,412 | 1,445.5 | 1,405.5 | 1,429 | -19 | -1.3% | 12,326,100 |
| 2020/05/28 | 1,495 | 1,502.5 | 1,439.5 | 1,448 | -10 | -0.7% | 16,197,900 |
| 2020/05/27 | 1,442 | 1,470 | 1,415 | 1,458 | +46 | +3.3% | 11,765,000 |
| 2020/05/26 | 1,380 | 1,425.5 | 1,373.5 | 1,412 | +64.5 | +4.8% | 11,177,300 |
| 2020/05/25 | 1,342 | 1,348.5 | 1,325.5 | 1,347.5 | +30.5 | +2.3% | 5,827,400 |
| 2020/05/22 | 1,350 | 1,365.5 | 1,304 | 1,317 | +5 | +0.4% | 10,258,500 |
| 2020/05/21 | 1,299 | 1,312.5 | 1,282.5 | 1,312 | +10 | +0.8% | 7,091,900 |
| 2020/05/20 | 1,320.5 | 1,326 | 1,292.5 | 1,302 | +5.5 | +0.4% | 9,062,200 |
| 2020/05/19 | 1,288 | 1,300.5 | 1,272.5 | 1,296.5 | +51.5 | +4.1% | 7,791,800 |
| 2020/05/18 | 1,258.5 | 1,261 | 1,244.5 | 1,245 | +3.5 | +0.3% | 4,653,900 |
| 2020/05/15 | 1,258 | 1,270.5 | 1,240 | 1,241.5 | -3.5 | -0.3% | 5,397,200 |
| 2020/05/14 | 1,262 | 1,267.5 | 1,245 | 1,245 | -30.5 | -2.4% | 6,486,100 |
| 2020/05/13 | 1,275 | 1,284.5 | 1,260.5 | 1,275.5 | -10 | -0.8% | 5,382,200 |
| 2020/05/12 | 1,293 | 1,294.5 | 1,273.5 | 1,285.5 | -34 | -2.6% | 7,672,400 |
| 2020/05/11 | 1,279 | 1,326.5 | 1,269.5 | 1,319.5 | +71.5 | +5.7% | 8,900,700 |
| 2020/05/08 | 1,220 | 1,256.5 | 1,208 | 1,248 | +48 | +4% | 8,839,700 |
| 2020/05/07 | 1,209 | 1,214.5 | 1,192.5 | 1,200 | -49.5 | -4% | 10,544,300 |
| 2020/05/01 | 1,289 | 1,296 | 1,241 | 1,249.5 | -39.5 | -3.1% | 8,093,900 |
| 2020/04/30 | 1,275.5 | 1,309.5 | 1,271 | 1,289 | +57 | +4.6% | 10,639,000 |
| 2020/04/28 | 1,225 | 1,238 | 1,208 | 1,232 | +15.5 | +1.3% | 6,564,200 |
| 2020/04/27 | 1,179.5 | 1,217 | 1,173.5 | 1,216.5 | +46.5 | +4% | 6,455,000 |
| 2020/04/24 | 1,180 | 1,186 | 1,166 | 1,170 | -27.5 | -2.3% | 8,640,000 |
| 2020/04/23 | 1,183 | 1,197.5 | 1,180 | 1,197.5 | +9.5 | +0.8% | 6,296,900 |
| 2020/04/22 | 1,195 | 1,198 | 1,173.5 | 1,188 | -22 | -1.8% | 6,465,200 |
| 2020/04/21 | 1,213 | 1,227.5 | 1,199 | 1,210 | -28.5 | -2.3% | 7,105,500 |
| 2020/04/20 | 1,206 | 1,241 | 1,197 | 1,238.5 | +25.5 | +2.1% | 7,419,500 |
| 2020/04/17 | 1,240.5 | 1,241.5 | 1,208 | 1,213 | -5.5 | -0.5% | 9,518,900 |
| 2020/04/16 | 1,210.5 | 1,222 | 1,185.5 | 1,218.5 | -20 | -1.6% | 9,211,400 |
| 2020/04/15 | 1,241.5 | 1,259 | 1,238 | 1,238.5 | -16 | -1.3% | 7,113,400 |
| 2020/04/14 | 1,249 | 1,265 | 1,235.5 | 1,254.5 | -3.5 | -0.3% | 6,621,700 |
| 2020/04/13 | 1,280 | 1,283 | 1,253 | 1,258 | -21 | -1.6% | 4,613,800 |
| 2020/04/10 | 1,255 | 1,281.5 | 1,234.5 | 1,279 | +20 | +1.6% | 6,572,900 |
1051～
1100
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% | 9.99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% | 11.16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
