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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,515 | 3,540 | 3,476 | 3,520 | +8 | +0.2% | 3,225,600 |
| 2024/06/25 | 3,460 | 3,514 | 3,449 | 3,512 | +89 | +2.6% | 3,575,600 |
| 2024/06/24 | 3,456 | 3,457 | 3,416 | 3,423 | -29 | -0.8% | 2,441,500 |
| 2024/06/21 | 3,467 | 3,480 | 3,437 | 3,452 | +3 | +0.1% | 6,413,800 |
| 2024/06/20 | 3,440 | 3,457 | 3,425 | 3,449 | +8 | +0.2% | 2,315,500 |
| 2024/06/19 | 3,409 | 3,441 | 3,400 | 3,441 | +48 | +1.4% | 1,679,000 |
| 2024/06/18 | 3,415 | 3,428 | 3,368 | 3,393 | +29 | +0.9% | 2,323,300 |
| 2024/06/17 | 3,390 | 3,392 | 3,339 | 3,364 | -31 | -0.9% | 2,191,500 |
| 2024/06/14 | 3,346 | 3,414 | 3,341 | 3,395 | +20 | +0.6% | 3,974,000 |
| 2024/06/13 | 3,460 | 3,462 | 3,372 | 3,375 | -63 | -1.8% | 2,748,500 |
| 2024/06/12 | 3,440 | 3,442 | 3,410 | 3,438 | -41 | -1.2% | 2,233,200 |
| 2024/06/11 | 3,480 | 3,497 | 3,470 | 3,479 | +11 | +0.3% | 2,629,400 |
| 2024/06/10 | 3,440 | 3,482 | 3,438 | 3,468 | +28 | +0.8% | 2,309,700 |
| 2024/06/07 | 3,440 | 3,440 | 3,412 | 3,440 | -2 | -0.1% | 2,220,300 |
| 2024/06/06 | 3,435 | 3,462 | 3,429 | 3,442 | +15 | +0.4% | 2,093,500 |
| 2024/06/05 | 3,451 | 3,453 | 3,393 | 3,427 | -24 | -0.7% | 2,587,000 |
| 2024/06/04 | 3,453 | 3,481 | 3,439 | 3,451 | -31 | -0.9% | 2,623,900 |
| 2024/06/03 | 3,472 | 3,488 | 3,454 | 3,482 | +63 | +1.8% | 2,872,300 |
| 2024/05/31 | 3,380 | 3,425 | 3,373 | 3,419 | +74 | +2.2% | 5,973,100 |
| 2024/05/30 | 3,325 | 3,363 | 3,312 | 3,345 | +1 | ±0% | 2,391,900 |
| 2024/05/29 | 3,380 | 3,399 | 3,339 | 3,344 | -42 | -1.2% | 2,554,500 |
| 2024/05/28 | 3,367 | 3,406 | 3,358 | 3,386 | +25 | +0.7% | 2,318,500 |
| 2024/05/27 | 3,350 | 3,361 | 3,319 | 3,361 | +32 | +1% | 1,874,200 |
| 2024/05/24 | 3,299 | 3,337 | 3,291 | 3,329 | -23 | -0.7% | 2,126,100 |
| 2024/05/23 | 3,375 | 3,378 | 3,324 | 3,352 | -21 | -0.6% | 2,071,800 |
| 2024/05/22 | 3,369 | 3,412 | 3,356 | 3,373 | +15 | +0.4% | 3,178,900 |
| 2024/05/21 | 3,422 | 3,429 | 3,357 | 3,358 | -64 | -1.9% | 2,235,600 |
| 2024/05/20 | 3,389 | 3,447 | 3,377 | 3,422 | +29 | +0.9% | 3,280,800 |
| 2024/05/17 | 3,351 | 3,408 | 3,351 | 3,393 | +6 | +0.2% | 3,115,700 |
| 2024/05/16 | 3,350 | 3,397 | 3,327 | 3,387 | +64 | +1.9% | 3,839,800 |
| 2024/05/15 | 3,330 | 3,362 | 3,305 | 3,323 | -3 | -0.1% | 2,785,700 |
| 2024/05/14 | 3,321 | 3,327 | 3,278 | 3,326 | -8 | -0.2% | 3,305,100 |
| 2024/05/13 | 3,361 | 3,385 | 3,327 | 3,334 | -34 | -1% | 2,562,100 |
| 2024/05/10 | 3,450 | 3,466 | 3,357 | 3,368 | -58 | -1.7% | 5,476,000 |
| 2024/05/09 | 3,400 | 3,520 | 3,400 | 3,426 | +203 | +6.3% | 11,365,900 |
| 2024/05/08 | 3,254 | 3,266 | 3,217 | 3,223 | -35 | -1.1% | 3,325,600 |
| 2024/05/07 | 3,249 | 3,259 | 3,214 | 3,258 | +47 | +1.5% | 3,310,200 |
| 2024/05/02 | 3,185 | 3,214 | 3,178 | 3,211 | +9 | +0.3% | 2,002,700 |
| 2024/05/01 | 3,229 | 3,229 | 3,166 | 3,202 | -39 | -1.2% | 2,438,200 |
| 2024/04/30 | 3,236 | 3,247 | 3,209 | 3,241 | +53 | +1.7% | 3,950,500 |
| 2024/04/26 | 3,180 | 3,206 | 3,176 | 3,188 | +7 | +0.2% | 2,716,800 |
| 2024/04/25 | 3,235 | 3,253 | 3,181 | 3,181 | -62 | -1.9% | 2,641,200 |
| 2024/04/24 | 3,227 | 3,246 | 3,212 | 3,243 | +46 | +1.4% | 2,406,400 |
| 2024/04/23 | 3,211 | 3,226 | 3,181 | 3,197 | +14 | +0.4% | 2,121,400 |
| 2024/04/22 | 3,159 | 3,205 | 3,151 | 3,183 | +72 | +2.3% | 3,554,300 |
| 2024/04/19 | 3,126 | 3,147 | 3,066 | 3,111 | -41 | -1.3% | 3,561,500 |
| 2024/04/18 | 3,130 | 3,176 | 3,126 | 3,152 | +8 | +0.3% | 3,088,700 |
| 2024/04/17 | 3,174 | 3,200 | 3,130 | 3,144 | -30 | -0.9% | 3,047,000 |
| 2024/04/16 | 3,213 | 3,225 | 3,174 | 3,174 | -80 | -2.5% | 3,672,300 |
| 2024/04/15 | 3,217 | 3,258 | 3,198 | 3,254 | -33 | -1% | 2,788,900 |
101～
150
件表示中 / 3585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 | 331,400円 | +3.0% | +6.4% | 2.98% | 9.71倍 | 0.97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 | 180,900円 | +4.0% | -1.6% | 1.85% | 32.45倍 | 5.73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 | 101,200円 | +9.0% | +8.6% | 3.95% | 10.76倍 | 0.84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 | 148,300円 | -1.1% | +6.6% | 3.91% | 9.04倍 | 0.70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 | 346,400円 | +15.0% | -38.7% | 3.03% | 9.82倍 | 0.79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
