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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,355 | 3,403 | 3,355 | 3,373 | +35 | +1% | 4,554,700 |
| 2024/03/26 | 3,336 | 3,346 | 3,317 | 3,338 | +3 | +0.1% | 3,340,500 |
| 2024/03/25 | 3,351 | 3,380 | 3,335 | 3,335 | -30 | -0.9% | 3,940,500 |
| 2024/03/22 | 3,400 | 3,403 | 3,346 | 3,365 | -9 | -0.3% | 4,449,000 |
| 2024/03/21 | 3,420 | 3,429 | 3,343 | 3,374 | +20 | +0.6% | 6,144,100 |
| 2024/03/19 | 3,295 | 3,354 | 3,271 | 3,354 | +89 | +2.7% | 5,210,400 |
| 2024/03/18 | 3,199 | 3,271 | 3,190 | 3,265 | +94 | +3% | 4,023,300 |
| 2024/03/15 | 3,121 | 3,175 | 3,121 | 3,171 | +30 | +1% | 3,886,500 |
| 2024/03/14 | 3,135 | 3,151 | 3,112 | 3,141 | +21 | +0.7% | 3,370,700 |
| 2024/03/13 | 3,169 | 3,183 | 3,096 | 3,120 | -34 | -1.1% | 3,990,700 |
| 2024/03/12 | 3,100 | 3,159 | 3,091 | 3,154 | +4 | +0.1% | 3,578,700 |
| 2024/03/11 | 3,228 | 3,228 | 3,118 | 3,150 | -105 | -3.2% | 4,474,300 |
| 2024/03/08 | 3,228 | 3,270 | 3,221 | 3,255 | -5 | -0.2% | 4,207,500 |
| 2024/03/07 | 3,283 | 3,344 | 3,239 | 3,260 | +47 | +1.5% | 5,828,500 |
| 2024/03/06 | 3,204 | 3,217 | 3,172 | 3,213 | +29 | +0.9% | 3,682,600 |
| 2024/03/05 | 3,138 | 3,193 | 3,130 | 3,184 | +56 | +1.8% | 3,789,300 |
| 2024/03/04 | 3,153 | 3,165 | 3,119 | 3,128 | -39 | -1.2% | 3,837,700 |
| 2024/03/01 | 3,149 | 3,175 | 3,134 | 3,167 | +30 | +1% | 3,538,400 |
| 2024/02/29 | 3,190 | 3,198 | 3,112 | 3,137 | -36 | -1.1% | 5,154,500 |
| 2024/02/28 | 3,168 | 3,192 | 3,134 | 3,173 | +18 | +0.6% | 5,831,000 |
| 2024/02/27 | 3,141 | 3,168 | 3,120 | 3,155 | +6 | +0.2% | 3,447,800 |
| 2024/02/26 | 3,131 | 3,174 | 3,131 | 3,149 | +56 | +1.8% | 4,619,100 |
| 2024/02/22 | 3,112 | 3,120 | 3,081 | 3,093 | -3 | -0.1% | 3,862,000 |
| 2024/02/21 | 3,082 | 3,104 | 3,068 | 3,096 | +14 | +0.5% | 3,861,400 |
| 2024/02/20 | 3,150 | 3,153 | 3,078 | 3,082 | -23 | -0.7% | 3,251,700 |
| 2024/02/19 | 3,043 | 3,109 | 3,037 | 3,105 | +75 | +2.5% | 3,588,500 |
| 2024/02/16 | 3,020 | 3,042 | 3,000 | 3,030 | +43.5 | +1.5% | 3,693,300 |
| 2024/02/15 | 3,006 | 3,012 | 2,972 | 2,986.5 | -0.5 | ±0% | 3,465,600 |
| 2024/02/14 | 3,005 | 3,010 | 2,968.5 | 2,987 | -40 | -1.3% | 3,440,900 |
| 2024/02/13 | 3,046 | 3,057 | 2,987.5 | 3,027 | +17 | +0.6% | 5,006,400 |
| 2024/02/09 | 3,033 | 3,035 | 2,965 | 3,010 | -11 | -0.4% | 4,887,200 |
| 2024/02/08 | 2,950 | 3,023 | 2,901 | 3,021 | +144 | +5% | 11,517,700 |
| 2024/02/07 | 2,864 | 2,897.5 | 2,842 | 2,877 | +29.5 | +1% | 4,894,400 |
| 2024/02/06 | 2,834 | 2,875 | 2,830 | 2,847.5 | -15 | -0.5% | 4,449,600 |
| 2024/02/05 | 2,838 | 2,862.5 | 2,811.5 | 2,862.5 | +40 | +1.4% | 3,499,000 |
| 2024/02/02 | 2,809.5 | 2,833.5 | 2,797.5 | 2,822.5 | +6 | +0.2% | 4,337,200 |
| 2024/02/01 | 2,845 | 2,847 | 2,810.5 | 2,816.5 | -52 | -1.8% | 3,952,600 |
| 2024/01/31 | 2,835 | 2,868.5 | 2,829 | 2,868.5 | +52 | +1.8% | 3,003,400 |
| 2024/01/30 | 2,844 | 2,856.5 | 2,816.5 | 2,816.5 | -44.5 | -1.6% | 2,607,100 |
| 2024/01/29 | 2,846 | 2,863 | 2,842 | 2,861 | +41 | +1.5% | 2,497,600 |
| 2024/01/26 | 2,855 | 2,855 | 2,820 | 2,820 | -36 | -1.3% | 3,530,400 |
| 2024/01/25 | 2,852 | 2,871 | 2,841.5 | 2,856 | +11.5 | +0.4% | 2,743,300 |
| 2024/01/24 | 2,838 | 2,853 | 2,816 | 2,844.5 | +1.5 | +0.1% | 3,534,000 |
| 2024/01/23 | 2,845 | 2,876 | 2,832 | 2,843 | -1 | ±0% | 3,078,200 |
| 2024/01/22 | 2,798.5 | 2,844 | 2,795 | 2,844 | +55.5 | +2% | 3,371,800 |
| 2024/01/19 | 2,801.5 | 2,803 | 2,770 | 2,788.5 | +11 | +0.4% | 2,591,100 |
| 2024/01/18 | 2,773 | 2,790.5 | 2,768 | 2,777.5 | -4.5 | -0.2% | 2,560,800 |
| 2024/01/17 | 2,797 | 2,829 | 2,778 | 2,782 | -22 | -0.8% | 3,877,900 |
| 2024/01/16 | 2,834 | 2,842.5 | 2,803 | 2,804 | -21 | -0.7% | 3,619,700 |
| 2024/01/15 | 2,779.5 | 2,830 | 2,777.5 | 2,825 | +52 | +1.9% | 2,983,500 |
251～
300
件表示中 / 3673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 | 289,100円 | +3.0% | +6.4% | 3.41% | 8.45倍 | 0.84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 | 150,400円 | +6.0% | +3.0% | 3.03% | 25.86倍 | 4.76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 | 96,100円 | +9.0% | +8.6% | 4.16% | 10.22倍 | 0.80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 | 138,400円 | -1.1% | +6.6% | 4.19% | 8.44倍 | 0.65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 | 312,800円 | +15.0% | -38.7% | 3.52% | 8.53倍 | 0.68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
