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 |
|---|---|---|---|---|---|---|---|
| 2020/04/09 | 1,260 | 1,271 | 1,245 | 1,259 | +19.5 | +1.6% | 6,713,700 |
| 2020/04/08 | 1,250 | 1,256 | 1,207 | 1,239.5 | +4.5 | +0.4% | 9,396,100 |
| 2020/04/07 | 1,276.5 | 1,281.5 | 1,200.5 | 1,235 | +48.5 | +4.1% | 11,788,200 |
| 2020/04/06 | 1,162.5 | 1,203 | 1,135.5 | 1,186.5 | -1.5 | -0.1% | 12,419,500 |
| 2020/04/03 | 1,183.5 | 1,205 | 1,176 | 1,188 | -2.5 | -0.2% | 7,993,800 |
| 2020/04/02 | 1,225.5 | 1,238.5 | 1,188 | 1,190.5 | -92.5 | -7.2% | 11,925,000 |
| 2020/04/01 | 1,284 | 1,323.5 | 1,270 | 1,283 | -17.5 | -1.3% | 7,045,100 |
| 2020/03/31 | 1,358 | 1,366 | 1,297.5 | 1,300.5 | -73 | -5.3% | 9,205,900 |
| 2020/03/30 | 1,341 | 1,375 | 1,315 | 1,373.5 | -65.5 | -4.6% | 7,873,300 |
| 2020/03/27 | 1,429 | 1,439 | 1,402.5 | 1,439 | +50.5 | +3.6% | 11,741,700 |
| 2020/03/26 | 1,396.5 | 1,419 | 1,354 | 1,388.5 | -9 | -0.6% | 10,674,300 |
| 2020/03/25 | 1,380 | 1,421.5 | 1,365.5 | 1,397.5 | +104 | +8% | 14,747,200 |
| 2020/03/24 | 1,281 | 1,326 | 1,268 | 1,293.5 | +86 | +7.1% | 14,108,100 |
| 2020/03/23 | 1,111 | 1,228.5 | 1,100.5 | 1,207.5 | +69.5 | +6.1% | 18,402,400 |
| 2020/03/19 | 1,285.5 | 1,292 | 1,138 | 1,138 | -155 | -12% | 27,340,400 |
| 2020/03/18 | 1,357 | 1,404.5 | 1,289 | 1,293 | -71 | -5.2% | 17,104,400 |
| 2020/03/17 | 1,320 | 1,394 | 1,306.5 | 1,364 | +10.5 | +0.8% | 13,698,300 |
| 2020/03/16 | 1,385 | 1,426 | 1,345.5 | 1,353.5 | -25.5 | -1.8% | 11,568,300 |
| 2020/03/13 | 1,290.5 | 1,428 | 1,283.5 | 1,379 | -54.5 | -3.8% | 15,880,500 |
| 2020/03/12 | 1,480 | 1,490 | 1,414 | 1,433.5 | -79.5 | -5.3% | 14,519,700 |
| 2020/03/11 | 1,547 | 1,576.5 | 1,512 | 1,513 | -32.5 | -2.1% | 11,111,400 |
| 2020/03/10 | 1,495.5 | 1,561 | 1,455.5 | 1,545.5 | +5 | +0.3% | 13,098,600 |
| 2020/03/09 | 1,609.5 | 1,621.5 | 1,533 | 1,540.5 | -149 | -8.8% | 13,579,800 |
| 2020/03/06 | 1,709 | 1,712 | 1,677 | 1,689.5 | -65.5 | -3.7% | 8,500,500 |
| 2020/03/05 | 1,749.5 | 1,761.5 | 1,740.5 | 1,755 | +25 | +1.4% | 4,728,200 |
| 2020/03/04 | 1,706.5 | 1,732.5 | 1,697 | 1,730 | +9.5 | +0.6% | 6,159,400 |
| 2020/03/03 | 1,793.5 | 1,798 | 1,720 | 1,720.5 | -33 | -1.9% | 7,875,900 |
| 2020/03/02 | 1,700 | 1,778 | 1,699.5 | 1,753.5 | +11.5 | +0.7% | 7,992,300 |
| 2020/02/28 | 1,730 | 1,762 | 1,721 | 1,742 | -59 | -3.3% | 9,298,400 |
| 2020/02/27 | 1,840 | 1,841 | 1,789 | 1,801 | -50 | -2.7% | 7,326,600 |
| 2020/02/26 | 1,827 | 1,857 | 1,818.5 | 1,851 | -8 | -0.4% | 6,269,000 |
| 2020/02/25 | 1,825 | 1,881 | 1,825 | 1,859 | -52 | -2.7% | 6,882,600 |
| 2020/02/21 | 1,922 | 1,938 | 1,911 | 1,911 | -14 | -0.7% | 4,532,800 |
| 2020/02/20 | 1,916 | 1,932 | 1,914 | 1,925 | +18 | +0.9% | 4,441,600 |
| 2020/02/19 | 1,894 | 1,915.5 | 1,894 | 1,907 | +13.5 | +0.7% | 4,297,100 |
| 2020/02/18 | 1,903.5 | 1,910 | 1,890 | 1,893.5 | -20 | -1% | 3,858,300 |
| 2020/02/17 | 1,900 | 1,917 | 1,888 | 1,913.5 | -4.5 | -0.2% | 4,413,400 |
| 2020/02/14 | 1,924 | 1,929.5 | 1,909 | 1,918 | -20 | -1% | 5,041,500 |
| 2020/02/13 | 1,932 | 1,940 | 1,924.5 | 1,938 | -12 | -0.6% | 4,843,200 |
| 2020/02/12 | 1,934.5 | 1,950 | 1,920.5 | 1,950 | +11.5 | +0.6% | 4,889,000 |
| 2020/02/10 | 1,931 | 1,944 | 1,923.5 | 1,938.5 | -1.5 | -0.1% | 2,794,400 |
| 2020/02/07 | 1,950.5 | 1,952 | 1,929 | 1,940 | -9 | -0.5% | 3,812,600 |
| 2020/02/06 | 1,930.5 | 1,958.5 | 1,930 | 1,949 | +50 | +2.6% | 8,019,300 |
| 2020/02/05 | 1,923 | 1,928.5 | 1,878.5 | 1,899 | -27.5 | -1.4% | 8,027,500 |
| 2020/02/04 | 1,863 | 1,936 | 1,858 | 1,926.5 | +86.5 | +4.7% | 8,791,400 |
| 2020/02/03 | 1,831.5 | 1,851.5 | 1,823.5 | 1,840 | -18 | -1% | 5,225,000 |
| 2020/01/31 | 1,876 | 1,884.5 | 1,857 | 1,858 | -16.5 | -0.9% | 6,150,500 |
| 2020/01/30 | 1,879.5 | 1,896 | 1,861 | 1,874.5 | +8.5 | +0.5% | 5,495,100 |
| 2020/01/29 | 1,871 | 1,872.5 | 1,854 | 1,866 | +2.5 | +0.1% | 3,867,500 |
| 2020/01/28 | 1,858 | 1,869 | 1,851 | 1,863.5 | -4.5 | -0.2% | 4,604,400 |
1101～
1150
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
