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 |
|---|---|---|---|---|---|---|---|
| 2020/01/27 | 1,850 | 1,875 | 1,842 | 1,868 | -10.5 | -0.6% | 3,174,300 |
| 2020/01/24 | 1,890 | 1,890 | 1,874.5 | 1,878.5 | -2.5 | -0.1% | 3,499,000 |
| 2020/01/23 | 1,883 | 1,886.5 | 1,872 | 1,881 | +5 | +0.3% | 4,313,500 |
| 2020/01/22 | 1,867 | 1,876 | 1,860 | 1,876 | +9 | +0.5% | 4,806,400 |
| 2020/01/21 | 1,878 | 1,881 | 1,863.5 | 1,867 | -11 | -0.6% | 2,952,900 |
| 2020/01/20 | 1,875 | 1,884.5 | 1,870.5 | 1,878 | +12.5 | +0.7% | 3,076,200 |
| 2020/01/17 | 1,865 | 1,867.5 | 1,857.5 | 1,865.5 | +9 | +0.5% | 3,605,300 |
| 2020/01/16 | 1,855 | 1,858 | 1,842 | 1,856.5 | +12 | +0.7% | 5,416,700 |
| 2020/01/15 | 1,849 | 1,849 | 1,838 | 1,844.5 | -8.5 | -0.5% | 3,251,000 |
| 2020/01/14 | 1,869 | 1,869 | 1,845 | 1,853 | -5.5 | -0.3% | 5,754,300 |
| 2020/01/10 | 1,842.5 | 1,864 | 1,837.5 | 1,858.5 | +12.5 | +0.7% | 4,432,100 |
| 2020/01/09 | 1,828.5 | 1,853 | 1,828 | 1,846 | +41.5 | +2.3% | 5,027,700 |
| 2020/01/08 | 1,805 | 1,815.5 | 1,793.5 | 1,804.5 | -38.5 | -2.1% | 6,813,500 |
| 2020/01/07 | 1,801 | 1,844 | 1,800 | 1,843 | +45.5 | +2.5% | 4,079,900 |
| 2020/01/06 | 1,799 | 1,799 | 1,788 | 1,797.5 | -13.5 | -0.7% | 5,099,900 |
| 2019/12/30 | 1,811.5 | 1,815 | 1,803.5 | 1,811 | -4 | -0.2% | 1,960,000 |
| 2019/12/27 | 1,815.5 | 1,823 | 1,808 | 1,815 | +11.5 | +0.6% | 1,903,100 |
| 2019/12/26 | 1,795.5 | 1,805 | 1,794.5 | 1,803.5 | +9 | +0.5% | 2,002,700 |
| 2019/12/25 | 1,805 | 1,814.5 | 1,792 | 1,794.5 | -17 | -0.9% | 2,436,000 |
| 2019/12/24 | 1,820 | 1,823 | 1,806 | 1,811.5 | -10.5 | -0.6% | 2,161,300 |
| 2019/12/23 | 1,840 | 1,841 | 1,822 | 1,822 | -21.5 | -1.2% | 2,638,000 |
| 2019/12/20 | 1,822 | 1,845.5 | 1,820 | 1,843.5 | +15.5 | +0.8% | 4,597,300 |
| 2019/12/19 | 1,842.5 | 1,843.5 | 1,818 | 1,828 | -6 | -0.3% | 4,780,600 |
| 2019/12/18 | 1,837 | 1,840.5 | 1,826 | 1,834 | -13.5 | -0.7% | 4,551,400 |
| 2019/12/17 | 1,845.5 | 1,850.5 | 1,839 | 1,847.5 | +3 | +0.2% | 3,595,100 |
| 2019/12/16 | 1,850.5 | 1,852.5 | 1,843 | 1,844.5 | +1.5 | +0.1% | 2,679,400 |
| 2019/12/13 | 1,843 | 1,849 | 1,828 | 1,843 | +23.5 | +1.3% | 6,085,700 |
| 2019/12/12 | 1,830 | 1,832 | 1,812 | 1,819.5 | -14 | -0.8% | 4,654,200 |
| 2019/12/11 | 1,838 | 1,841.5 | 1,823.5 | 1,833.5 | -17 | -0.9% | 4,718,400 |
| 2019/12/10 | 1,850 | 1,862.5 | 1,844.5 | 1,850.5 | +3.5 | +0.2% | 3,961,000 |
| 2019/12/09 | 1,859 | 1,865 | 1,847 | 1,847 | -2 | -0.1% | 3,434,600 |
| 2019/12/06 | 1,833.5 | 1,855 | 1,832.5 | 1,849 | +12 | +0.7% | 5,167,500 |
| 2019/12/05 | 1,810 | 1,848.5 | 1,807 | 1,837 | +40 | +2.2% | 7,082,000 |
| 2019/12/04 | 1,770 | 1,797.5 | 1,769.5 | 1,797 | +9 | +0.5% | 3,347,500 |
| 2019/12/03 | 1,780 | 1,791 | 1,774 | 1,788 | -9.5 | -0.5% | 4,112,100 |
| 2019/12/02 | 1,792.5 | 1,805.5 | 1,786.5 | 1,797.5 | +5 | +0.3% | 2,710,800 |
| 2019/11/29 | 1,810 | 1,811 | 1,790 | 1,792.5 | -10.5 | -0.6% | 3,200,800 |
| 2019/11/28 | 1,800 | 1,807 | 1,797.5 | 1,803 | +1 | +0.1% | 2,674,800 |
| 2019/11/27 | 1,805 | 1,813.5 | 1,796 | 1,802 | -5 | -0.3% | 3,375,100 |
| 2019/11/26 | 1,815 | 1,815.5 | 1,796.5 | 1,807 | -1 | -0.1% | 6,097,300 |
| 2019/11/25 | 1,795 | 1,821.5 | 1,792.5 | 1,808 | +24.5 | +1.4% | 5,248,700 |
| 2019/11/22 | 1,775 | 1,795.5 | 1,774.5 | 1,783.5 | +18 | +1% | 6,097,300 |
| 2019/11/21 | 1,744 | 1,768 | 1,740.5 | 1,765.5 | +9.5 | +0.5% | 5,047,000 |
| 2019/11/20 | 1,747.5 | 1,763 | 1,740.5 | 1,756 | +13.5 | +0.8% | 4,712,700 |
| 2019/11/19 | 1,738.5 | 1,744.5 | 1,729 | 1,742.5 | +4 | +0.2% | 2,349,200 |
| 2019/11/18 | 1,730 | 1,739 | 1,727 | 1,738.5 | -12 | -0.7% | 3,703,800 |
| 2019/11/15 | 1,720.5 | 1,754.5 | 1,717.5 | 1,750.5 | +30 | +1.7% | 5,011,700 |
| 2019/11/14 | 1,750 | 1,752 | 1,720.5 | 1,720.5 | -30 | -1.7% | 4,175,700 |
| 2019/11/13 | 1,764 | 1,774.5 | 1,748 | 1,750.5 | -18 | -1% | 3,816,700 |
| 2019/11/12 | 1,760 | 1,770 | 1,754 | 1,768.5 | +5.5 | +0.3% | 3,539,300 |
1151～
1200
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
