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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,402 | 2,428 | 2,397 | 2,428 | +33.5 | +1.4% | 5,449,100 |
2023/02/24 | 2,391.5 | 2,405.5 | 2,377.5 | 2,394.5 | +8.5 | +0.4% | 3,098,500 |
2023/02/22 | 2,410 | 2,416.5 | 2,371 | 2,386 | -32 | -1.3% | 2,818,800 |
2023/02/21 | 2,415 | 2,424 | 2,406.5 | 2,418 | -8.5 | -0.4% | 2,416,600 |
2023/02/20 | 2,369.5 | 2,428 | 2,367 | 2,426.5 | +74.5 | +3.2% | 3,653,400 |
2023/02/17 | 2,338.5 | 2,363.5 | 2,335 | 2,352 | -0.5 | ±0% | 3,520,500 |
2023/02/16 | 2,370 | 2,370 | 2,346 | 2,352.5 | -7 | -0.3% | 2,909,000 |
2023/02/15 | 2,370.5 | 2,374.5 | 2,348.5 | 2,359.5 | -2 | -0.1% | 3,160,400 |
2023/02/14 | 2,364.5 | 2,372.5 | 2,352 | 2,361.5 | +6 | +0.3% | 2,297,800 |
2023/02/13 | 2,370 | 2,372 | 2,341.5 | 2,355.5 | -3.5 | -0.1% | 2,871,600 |
2023/02/10 | 2,359.5 | 2,375 | 2,343.5 | 2,359 | -0.5 | ±0% | 2,909,600 |
2023/02/09 | 2,332 | 2,367.5 | 2,321 | 2,359.5 | +28.5 | +1.2% | 4,288,700 |
2023/02/08 | 2,333.5 | 2,357 | 2,328.5 | 2,331 | -2.5 | -0.1% | 3,515,600 |
2023/02/07 | 2,326 | 2,350.5 | 2,305.5 | 2,333.5 | +56 | +2.5% | 6,049,600 |
2023/02/06 | 2,273.5 | 2,277.5 | 2,257.5 | 2,277.5 | +27.5 | +1.2% | 3,480,400 |
2023/02/03 | 2,238.5 | 2,261 | 2,231.5 | 2,250 | +1 | ±0% | 3,163,000 |
2023/02/02 | 2,279 | 2,279.5 | 2,239.5 | 2,249 | -18.5 | -0.8% | 2,716,200 |
2023/02/01 | 2,298.5 | 2,298.5 | 2,261 | 2,267.5 | -7.5 | -0.3% | 3,086,900 |
2023/01/31 | 2,290 | 2,294 | 2,272.5 | 2,275 | +13.5 | +0.6% | 4,179,600 |
2023/01/30 | 2,265 | 2,271.5 | 2,251 | 2,261.5 | -22 | -1% | 2,541,400 |
2023/01/27 | 2,265 | 2,288 | 2,255 | 2,283.5 | +18 | +0.8% | 3,029,900 |
2023/01/26 | 2,288 | 2,297 | 2,258.5 | 2,265.5 | -5 | -0.2% | 2,542,300 |
2023/01/25 | 2,260 | 2,272.5 | 2,246.5 | 2,270.5 | +5.5 | +0.2% | 2,520,500 |
2023/01/24 | 2,238 | 2,266.5 | 2,226 | 2,265 | +51 | +2.3% | 4,117,400 |
2023/01/23 | 2,233 | 2,234.5 | 2,213 | 2,214 | +13.5 | +0.6% | 2,515,500 |
2023/01/20 | 2,202.5 | 2,205.5 | 2,174.5 | 2,200.5 | -5.5 | -0.2% | 3,612,300 |
2023/01/19 | 2,235 | 2,251.5 | 2,201.5 | 2,206 | -32.5 | -1.5% | 5,035,400 |
2023/01/18 | 2,228.5 | 2,250.5 | 2,205.5 | 2,238.5 | +18 | +0.8% | 4,763,800 |
2023/01/17 | 2,197 | 2,229.5 | 2,187 | 2,220.5 | +46 | +2.1% | 5,073,800 |
2023/01/16 | 2,140.5 | 2,186 | 2,140 | 2,174.5 | +36 | +1.7% | 4,367,800 |
2023/01/13 | 2,122.5 | 2,145 | 2,122.5 | 2,138.5 | +8 | +0.4% | 3,695,100 |
2023/01/12 | 2,134 | 2,146 | 2,125.5 | 2,130.5 | -3 | -0.1% | 2,859,200 |
2023/01/11 | 2,100 | 2,136 | 2,100 | 2,133.5 | +36.5 | +1.7% | 3,747,000 |
2023/01/10 | 2,124 | 2,126 | 2,091.5 | 2,097 | -3 | -0.1% | 3,572,800 |
2023/01/06 | 2,112 | 2,125 | 2,100 | 2,100 | -18.5 | -0.9% | 3,025,000 |
2023/01/05 | 2,124 | 2,136.5 | 2,112.5 | 2,118.5 | +7 | +0.3% | 2,755,900 |
2023/01/04 | 2,140.5 | 2,148 | 2,102 | 2,111.5 | -7 | -0.3% | 4,500,900 |
2022/12/30 | 2,123.5 | 2,137.5 | 2,117.5 | 2,118.5 | -8.5 | -0.4% | 2,736,400 |
2022/12/29 | 2,145 | 2,149 | 2,115.5 | 2,127 | -28 | -1.3% | 2,239,500 |
2022/12/28 | 2,155.5 | 2,162.5 | 2,144.5 | 2,155 | +0.5 | ±0% | 1,882,700 |
2022/12/27 | 2,166.5 | 2,172 | 2,153.5 | 2,154.5 | ±0 | ±0% | 1,490,700 |
2022/12/26 | 2,160 | 2,164 | 2,144 | 2,154.5 | +6.5 | +0.3% | 1,569,500 |
2022/12/23 | 2,130 | 2,155.5 | 2,130 | 2,148 | +5.5 | +0.3% | 2,751,900 |
2022/12/22 | 2,141.5 | 2,151.5 | 2,128 | 2,142.5 | +25.5 | +1.2% | 3,391,000 |
2022/12/21 | 2,139.5 | 2,143.5 | 2,115.5 | 2,117 | -22.5 | -1.1% | 4,420,800 |
2022/12/20 | 2,167.5 | 2,192 | 2,125.5 | 2,139.5 | -18 | -0.8% | 5,449,800 |
2022/12/19 | 2,150 | 2,168.5 | 2,150 | 2,157.5 | -15.5 | -0.7% | 3,377,800 |
2022/12/16 | 2,201.5 | 2,219 | 2,171.5 | 2,173 | -72.5 | -3.2% | 9,511,700 |
2022/12/15 | 2,226.5 | 2,261 | 2,226 | 2,245.5 | ±0 | ±0% | 2,699,200 |
2022/12/14 | 2,228 | 2,255 | 2,226 | 2,245.5 | +18.5 | +0.8% | 3,675,800 |
301~
350
件表示中 / 3458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 | 342,200円 | +3.0% | +6.4% | 2.88% | 10.13倍 | 1.00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 | 366,600円 | -0.6% | -9.6% | 1.69% | 35.65倍 | 5.81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 | 104,500円 | - | - | - | - | 0.89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 | 153,400円 | - | - | 3.78% | - | 0.86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 |
アコム | 39,800円 | +6.4% | +0.9% | 3.52% | 11.22倍 | 0.99倍 |
|
MUFG子会社。消費者ローン専業最大手の一角。ローン、信用保証、東南アジア事業の3本柱 |
市場注目の銘柄
チャート関連のコラム