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 |
|---|---|---|---|---|---|---|---|
| 2024/08/01 | 3,542 | 3,564 | 3,424 | 3,466 | -198 | -5.4% | 4,478,100 |
| 2024/07/31 | 3,568 | 3,677 | 3,568 | 3,664 | +63 | +1.7% | 3,049,500 |
| 2024/07/30 | 3,542 | 3,613 | 3,527 | 3,601 | +24 | +0.7% | 2,553,200 |
| 2024/07/29 | 3,523 | 3,579 | 3,501 | 3,577 | +57 | +1.6% | 3,464,500 |
| 2024/07/26 | 3,538 | 3,551 | 3,495 | 3,520 | -8 | -0.2% | 2,070,000 |
| 2024/07/25 | 3,567 | 3,575 | 3,508 | 3,528 | -101 | -2.8% | 3,109,700 |
| 2024/07/24 | 3,690 | 3,692 | 3,624 | 3,629 | -95 | -2.6% | 2,077,800 |
| 2024/07/23 | 3,686 | 3,747 | 3,676 | 3,724 | +42 | +1.1% | 2,333,800 |
| 2024/07/22 | 3,709 | 3,719 | 3,681 | 3,682 | -10 | -0.3% | 1,995,000 |
| 2024/07/19 | 3,700 | 3,703 | 3,668 | 3,692 | -8 | -0.2% | 1,932,400 |
| 2024/07/18 | 3,736 | 3,764 | 3,700 | 3,700 | -75 | -2% | 3,341,000 |
| 2024/07/17 | 3,742 | 3,788 | 3,737 | 3,775 | +72 | +1.9% | 3,000,800 |
| 2024/07/16 | 3,678 | 3,735 | 3,661 | 3,703 | +41 | +1.1% | 2,404,100 |
| 2024/07/12 | 3,643 | 3,688 | 3,634 | 3,662 | -35 | -0.9% | 2,445,900 |
| 2024/07/11 | 3,700 | 3,719 | 3,680 | 3,697 | +28 | +0.8% | 2,406,900 |
| 2024/07/10 | 3,631 | 3,669 | 3,621 | 3,669 | +32 | +0.9% | 3,181,800 |
| 2024/07/09 | 3,644 | 3,655 | 3,608 | 3,637 | -16 | -0.4% | 2,545,000 |
| 2024/07/08 | 3,675 | 3,689 | 3,634 | 3,653 | -33 | -0.9% | 2,500,100 |
| 2024/07/05 | 3,699 | 3,726 | 3,668 | 3,686 | -10 | -0.3% | 2,184,800 |
| 2024/07/04 | 3,698 | 3,703 | 3,656 | 3,696 | +14 | +0.4% | 2,344,200 |
| 2024/07/03 | 3,650 | 3,697 | 3,624 | 3,682 | +58 | +1.6% | 3,405,200 |
| 2024/07/02 | 3,565 | 3,645 | 3,540 | 3,624 | +50 | +1.4% | 3,861,600 |
| 2024/07/01 | 3,578 | 3,588 | 3,540 | 3,574 | +22 | +0.6% | 3,102,800 |
| 2024/06/28 | 3,552 | 3,563 | 3,532 | 3,552 | +54 | +1.5% | 3,381,500 |
| 2024/06/27 | 3,500 | 3,501 | 3,454 | 3,498 | -22 | -0.6% | 3,791,100 |
| 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 |
201～
250
件表示中 / 3710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 | 306,600円 | +5.1% | +21.3% | 3.91% | 9.20倍 | 0.85倍 |
|
リース手始めに保険、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 | 159,900円 | -0.8% | -8.6% | 2.69% | 29.97倍 | 4.88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 | 105,800円 | +5.2% | +8.5% | 4.25% | 9.50倍 | 0.85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 | 153,300円 | +1.6% | +8.9% | 4.44% | 8.04倍 | 0.73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 | 394,400円 | +13.3% | +3.5% | 3.30% | 8.67倍 | 0.83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
