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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,964 | 4,002 | 3,958 | 3,986 | +36 | +0.9% | 2,754,500 |
| 2025/09/12 | 4,000 | 4,000 | 3,941 | 3,950 | +12 | +0.3% | 3,460,600 |
| 2025/09/11 | 3,912 | 3,976 | 3,910 | 3,938 | +25 | +0.6% | 3,815,600 |
| 2025/09/10 | 3,868 | 3,923 | 3,861 | 3,913 | +38 | +1% | 2,816,500 |
| 2025/09/09 | 3,903 | 3,914 | 3,869 | 3,875 | -28 | -0.7% | 2,528,600 |
| 2025/09/08 | 3,885 | 3,928 | 3,873 | 3,903 | +27 | +0.7% | 2,074,700 |
| 2025/09/05 | 3,882 | 3,899 | 3,857 | 3,876 | +40 | +1% | 2,098,800 |
| 2025/09/04 | 3,831 | 3,843 | 3,818 | 3,836 | +21 | +0.6% | 2,164,500 |
| 2025/09/03 | 3,882 | 3,886 | 3,810 | 3,815 | -84 | -2.2% | 2,995,700 |
| 2025/09/02 | 3,840 | 3,899 | 3,836 | 3,899 | +73 | +1.9% | 2,270,300 |
| 2025/09/01 | 3,830 | 3,854 | 3,799 | 3,826 | -4 | -0.1% | 1,453,300 |
| 2025/08/29 | 3,863 | 3,867 | 3,805 | 3,830 | -3 | -0.1% | 2,489,600 |
| 2025/08/28 | 3,790 | 3,840 | 3,783 | 3,833 | +41 | +1.1% | 2,254,500 |
| 2025/08/27 | 3,821 | 3,824 | 3,792 | 3,792 | -12 | -0.3% | 2,166,100 |
| 2025/08/26 | 3,840 | 3,842 | 3,786 | 3,804 | -36 | -0.9% | 3,933,400 |
| 2025/08/25 | 3,856 | 3,863 | 3,828 | 3,840 | +14 | +0.4% | 2,225,200 |
| 2025/08/22 | 3,765 | 3,827 | 3,757 | 3,826 | +78 | +2.1% | 2,363,000 |
| 2025/08/21 | 3,762 | 3,763 | 3,738 | 3,748 | -34 | -0.9% | 2,268,300 |
| 2025/08/20 | 3,835 | 3,839 | 3,765 | 3,782 | -56 | -1.5% | 4,222,900 |
| 2025/08/19 | 3,830 | 3,856 | 3,827 | 3,838 | +12 | +0.3% | 2,629,500 |
| 2025/08/18 | 3,792 | 3,839 | 3,790 | 3,826 | +9 | +0.2% | 2,254,700 |
| 2025/08/15 | 3,800 | 3,824 | 3,785 | 3,817 | +55 | +1.5% | 3,297,600 |
| 2025/08/14 | 3,747 | 3,775 | 3,732 | 3,762 | +28 | +0.7% | 3,012,100 |
| 2025/08/13 | 3,730 | 3,763 | 3,713 | 3,734 | +11 | +0.3% | 3,112,600 |
| 2025/08/12 | 3,695 | 3,736 | 3,685 | 3,723 | +28 | +0.8% | 4,085,700 |
| 2025/08/08 | 3,728 | 3,767 | 3,658 | 3,695 | +161 | +4.6% | 7,389,500 |
| 2025/08/07 | 3,500 | 3,542 | 3,490 | 3,534 | +48 | +1.4% | 2,598,000 |
| 2025/08/06 | 3,456 | 3,508 | 3,449 | 3,486 | +40 | +1.2% | 2,444,400 |
| 2025/08/05 | 3,431 | 3,464 | 3,406 | 3,446 | +36 | +1.1% | 2,234,300 |
| 2025/08/04 | 3,395 | 3,414 | 3,381 | 3,410 | -45 | -1.3% | 2,218,000 |
| 2025/08/01 | 3,405 | 3,470 | 3,403 | 3,455 | +55 | +1.6% | 2,549,900 |
| 2025/07/31 | 3,358 | 3,406 | 3,355 | 3,400 | +28 | +0.8% | 2,754,700 |
| 2025/07/30 | 3,345 | 3,382 | 3,341 | 3,372 | +31 | +0.9% | 1,960,300 |
| 2025/07/29 | 3,359 | 3,360 | 3,322 | 3,341 | -36 | -1.1% | 2,354,300 |
| 2025/07/28 | 3,397 | 3,403 | 3,377 | 3,377 | -25 | -0.7% | 1,997,600 |
| 2025/07/25 | 3,409 | 3,417 | 3,390 | 3,402 | -14 | -0.4% | 2,109,000 |
| 2025/07/24 | 3,430 | 3,434 | 3,398 | 3,416 | +32 | +0.9% | 3,264,900 |
| 2025/07/23 | 3,360 | 3,398 | 3,330 | 3,384 | +75 | +2.3% | 4,357,800 |
| 2025/07/22 | 3,330 | 3,350 | 3,285 | 3,309 | -12 | -0.4% | 1,892,200 |
| 2025/07/18 | 3,302 | 3,328 | 3,299 | 3,321 | +30 | +0.9% | 2,318,800 |
| 2025/07/17 | 3,255 | 3,295 | 3,240 | 3,291 | +4 | +0.1% | 2,265,200 |
| 2025/07/16 | 3,310 | 3,316 | 3,272 | 3,287 | -23 | -0.7% | 2,121,300 |
| 2025/07/15 | 3,362 | 3,363 | 3,294 | 3,310 | -21 | -0.6% | 2,146,400 |
| 2025/07/14 | 3,321 | 3,345 | 3,312 | 3,331 | +3 | +0.1% | 1,807,500 |
| 2025/07/11 | 3,307 | 3,346 | 3,301 | 3,328 | +32 | +1% | 2,177,100 |
| 2025/07/10 | 3,301 | 3,304 | 3,276 | 3,296 | -8 | -0.2% | 2,783,200 |
| 2025/07/09 | 3,266 | 3,321 | 3,264 | 3,304 | +59 | +1.8% | 4,123,700 |
| 2025/07/08 | 3,244 | 3,263 | 3,226 | 3,245 | -7 | -0.2% | 3,849,700 |
| 2025/07/07 | 3,290 | 3,294 | 3,247 | 3,252 | -54 | -1.6% | 2,257,600 |
| 2025/07/04 | 3,290 | 3,306 | 3,274 | 3,306 | +28 | +0.9% | 2,863,300 |
1～
50
件表示中 / 3784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 | 398,600円 | +5.1% | +21.3% | 3.01% | 11.77倍 | 1.09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 |
| 三菱ＨＣキャ | 125,100円 | +5.2% | +8.5% | 3.60% | 11.23倍 | 1.00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 |
| ＪＰＸ | 158,000円 | -0.8% | -8.6% | 2.72% | 29.26倍 | 4.77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） |
| 東センチュリー | 196,000円 | +1.6% | +8.9% | 3.47% | 10.29倍 | 0.93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 | 49,100円 | +4.4% | +50.9% | 4.07% | 10.65倍 | 1.18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
