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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,138 | 3,140 | 3,073 | 3,092 | -46 | -1.5% | 3,481,000 |
| 2025/02/14 | 3,155 | 3,166 | 3,132 | 3,138 | -15 | -0.5% | 2,037,600 |
| 2025/02/13 | 3,096 | 3,164 | 3,090 | 3,153 | +67 | +2.2% | 3,797,400 |
| 2025/02/12 | 3,129 | 3,141 | 3,064 | 3,086 | -72 | -2.3% | 7,124,700 |
| 2025/02/10 | 3,268 | 3,294 | 3,152 | 3,158 | -64 | -2% | 5,022,100 |
| 2025/02/07 | 3,221 | 3,234 | 3,200 | 3,222 | -10 | -0.3% | 1,974,600 |
| 2025/02/06 | 3,228 | 3,278 | 3,226 | 3,232 | +22 | +0.7% | 1,971,000 |
| 2025/02/05 | 3,240 | 3,261 | 3,207 | 3,210 | -8 | -0.2% | 2,181,300 |
| 2025/02/04 | 3,288 | 3,294 | 3,214 | 3,218 | -23 | -0.7% | 2,461,400 |
| 2025/02/03 | 3,250 | 3,277 | 3,236 | 3,241 | -56 | -1.7% | 3,085,500 |
| 2025/01/31 | 3,278 | 3,310 | 3,268 | 3,297 | +5 | +0.2% | 2,397,400 |
| 2025/01/30 | 3,310 | 3,319 | 3,279 | 3,292 | -13 | -0.4% | 2,256,900 |
| 2025/01/29 | 3,335 | 3,335 | 3,303 | 3,305 | +10 | +0.3% | 1,987,700 |
| 2025/01/28 | 3,274 | 3,315 | 3,269 | 3,295 | -9 | -0.3% | 2,384,400 |
| 2025/01/27 | 3,305 | 3,331 | 3,295 | 3,304 | +32 | +1% | 2,280,700 |
| 2025/01/24 | 3,309 | 3,323 | 3,272 | 3,272 | -50 | -1.5% | 2,791,300 |
| 2025/01/23 | 3,334 | 3,334 | 3,307 | 3,322 | +12 | +0.4% | 2,385,400 |
| 2025/01/22 | 3,315 | 3,323 | 3,299 | 3,310 | +28 | +0.9% | 2,829,400 |
| 2025/01/21 | 3,285 | 3,306 | 3,262 | 3,282 | +9 | +0.3% | 3,072,600 |
| 2025/01/20 | 3,245 | 3,273 | 3,230 | 3,273 | +62 | +1.9% | 2,558,700 |
| 2025/01/17 | 3,207 | 3,211 | 3,162 | 3,211 | +4 | +0.1% | 2,885,500 |
| 2025/01/16 | 3,224 | 3,235 | 3,196 | 3,207 | -1 | ±0% | 2,367,400 |
| 2025/01/15 | 3,226 | 3,229 | 3,177 | 3,208 | +5 | +0.2% | 2,416,500 |
| 2025/01/14 | 3,207 | 3,242 | 3,184 | 3,203 | +3 | +0.1% | 3,507,600 |
| 2025/01/10 | 3,233 | 3,246 | 3,200 | 3,200 | -26 | -0.8% | 3,161,200 |
| 2025/01/09 | 3,269 | 3,278 | 3,226 | 3,226 | -60 | -1.8% | 3,314,100 |
| 2025/01/08 | 3,327 | 3,345 | 3,280 | 3,286 | -111 | -3.3% | 5,797,900 |
| 2025/01/07 | 3,380 | 3,413 | 3,356 | 3,397 | +20 | +0.6% | 2,339,400 |
| 2025/01/06 | 3,408 | 3,417 | 3,362 | 3,377 | -31 | -0.9% | 2,784,900 |
| 2024/12/30 | 3,425 | 3,449 | 3,402 | 3,408 | -2 | -0.1% | 2,072,300 |
| 2024/12/27 | 3,373 | 3,412 | 3,367 | 3,410 | +47 | +1.4% | 1,876,900 |
| 2024/12/26 | 3,340 | 3,363 | 3,336 | 3,363 | +19 | +0.6% | 2,039,500 |
| 2024/12/25 | 3,333 | 3,344 | 3,302 | 3,344 | +23 | +0.7% | 1,943,500 |
| 2024/12/24 | 3,312 | 3,327 | 3,300 | 3,321 | +6 | +0.2% | 1,479,500 |
| 2024/12/23 | 3,314 | 3,319 | 3,289 | 3,315 | +22 | +0.7% | 1,710,500 |
| 2024/12/20 | 3,329 | 3,331 | 3,293 | 3,293 | +2 | +0.1% | 3,509,400 |
| 2024/12/19 | 3,250 | 3,318 | 3,242 | 3,291 | -20 | -0.6% | 2,545,200 |
| 2024/12/18 | 3,295 | 3,324 | 3,286 | 3,311 | +33 | +1% | 2,390,100 |
| 2024/12/17 | 3,314 | 3,351 | 3,278 | 3,278 | -31 | -0.9% | 2,664,400 |
| 2024/12/16 | 3,343 | 3,359 | 3,309 | 3,309 | -36 | -1.1% | 2,165,500 |
| 2024/12/13 | 3,361 | 3,417 | 3,325 | 3,345 | -74 | -2.2% | 3,750,900 |
| 2024/12/12 | 3,448 | 3,472 | 3,417 | 3,419 | +29 | +0.9% | 3,051,100 |
| 2024/12/11 | 3,416 | 3,417 | 3,372 | 3,390 | +13 | +0.4% | 1,968,800 |
| 2024/12/10 | 3,445 | 3,445 | 3,375 | 3,377 | -3 | -0.1% | 1,989,700 |
| 2024/12/09 | 3,368 | 3,400 | 3,367 | 3,380 | -6 | -0.2% | 2,178,100 |
| 2024/12/06 | 3,412 | 3,412 | 3,373 | 3,386 | -26 | -0.8% | 2,032,100 |
| 2024/12/05 | 3,429 | 3,445 | 3,392 | 3,412 | -14 | -0.4% | 2,799,000 |
| 2024/12/04 | 3,468 | 3,507 | 3,422 | 3,426 | -70 | -2% | 2,417,700 |
| 2024/12/03 | 3,500 | 3,519 | 3,464 | 3,496 | +77 | +2.3% | 4,228,600 |
| 2024/12/02 | 3,364 | 3,444 | 3,361 | 3,419 | +52 | +1.5% | 2,886,400 |
51～
100
件表示中 / 3691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 | 290,900円 | +3.0% | +6.4% | 3.39% | 8.50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 | 163,300円 | -0.8% | -8.6% | 2.63% | 30.61倍 | 4.99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 | 100,600円 | +9.0% | +8.6% | 3.98% | 10.69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 | 149,600円 | -1.1% | +6.6% | 3.88% | 9.13倍 | 0.71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 | 39,900円 | +7.8% | -32.1% | 3.51% | 19.48倍 | 0.95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
