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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 2,020 | 2,028.5 | 1,994.5 | 1,996.5 | -36.5 | -1.8% | 3,529,700 |
| 2021/08/16 | 2,055 | 2,064 | 2,026 | 2,033 | -55.5 | -2.7% | 3,010,700 |
| 2021/08/13 | 2,080 | 2,094 | 2,075.5 | 2,088.5 | +9.5 | +0.5% | 3,640,800 |
| 2021/08/12 | 2,063.5 | 2,090 | 2,060 | 2,079 | +22.5 | +1.1% | 3,480,300 |
| 2021/08/11 | 2,024 | 2,058 | 2,023 | 2,056.5 | +50.5 | +2.5% | 4,178,900 |
| 2021/08/10 | 2,020.5 | 2,038 | 2,001.5 | 2,006 | -1 | ±0% | 3,830,900 |
| 2021/08/06 | 1,997.5 | 2,020 | 1,992 | 2,007 | +2 | +0.1% | 3,206,700 |
| 2021/08/05 | 1,970 | 2,005 | 1,967 | 2,005 | +35 | +1.8% | 4,698,900 |
| 2021/08/04 | 1,982.5 | 1,989 | 1,965 | 1,970 | +25.5 | +1.3% | 3,486,600 |
| 2021/08/03 | 1,948 | 1,964 | 1,926.5 | 1,944.5 | -25 | -1.3% | 3,455,500 |
| 2021/08/02 | 1,936.5 | 1,969.5 | 1,931.5 | 1,969.5 | +57.5 | +3% | 3,520,500 |
| 2021/07/30 | 1,922.5 | 1,926 | 1,908.5 | 1,912 | -14.5 | -0.8% | 3,015,200 |
| 2021/07/29 | 1,921.5 | 1,931 | 1,915.5 | 1,926.5 | +6.5 | +0.3% | 2,830,400 |
| 2021/07/28 | 1,915 | 1,940 | 1,912 | 1,920 | -9 | -0.5% | 3,748,100 |
| 2021/07/27 | 1,920 | 1,931.5 | 1,912 | 1,929 | +15.5 | +0.8% | 2,298,400 |
| 2021/07/26 | 1,924.5 | 1,929 | 1,910 | 1,913.5 | +29 | +1.5% | 3,124,400 |
| 2021/07/21 | 1,894.5 | 1,905.5 | 1,879.5 | 1,884.5 | +21.5 | +1.2% | 3,037,000 |
| 2021/07/20 | 1,862 | 1,878.5 | 1,860 | 1,863 | -24 | -1.3% | 3,494,000 |
| 2021/07/19 | 1,892 | 1,898 | 1,874.5 | 1,887 | -13 | -0.7% | 2,993,100 |
| 2021/07/16 | 1,899 | 1,912 | 1,893 | 1,900 | -7 | -0.4% | 2,389,200 |
| 2021/07/15 | 1,923 | 1,928 | 1,903 | 1,907 | -24 | -1.2% | 2,748,200 |
| 2021/07/14 | 1,913.5 | 1,942.5 | 1,906 | 1,931 | -2.5 | -0.1% | 3,579,600 |
| 2021/07/13 | 1,908 | 1,934.5 | 1,897.5 | 1,933.5 | +43 | +2.3% | 4,626,100 |
| 2021/07/12 | 1,900 | 1,904 | 1,881 | 1,890.5 | +30 | +1.6% | 4,222,000 |
| 2021/07/09 | 1,815 | 1,867 | 1,810 | 1,860.5 | +23.5 | +1.3% | 5,740,900 |
| 2021/07/08 | 1,859 | 1,862.5 | 1,836.5 | 1,837 | -38 | -2% | 6,017,900 |
| 2021/07/07 | 1,860 | 1,881 | 1,859.5 | 1,875 | -25 | -1.3% | 4,043,000 |
| 2021/07/06 | 1,895 | 1,911 | 1,890 | 1,900 | +30 | +1.6% | 2,902,300 |
| 2021/07/05 | 1,870 | 1,876 | 1,866 | 1,870 | -28 | -1.5% | 3,546,400 |
| 2021/07/02 | 1,870 | 1,898 | 1,865 | 1,898 | +28.5 | +1.5% | 3,587,400 |
| 2021/07/01 | 1,890 | 1,894.5 | 1,865 | 1,869.5 | -5 | -0.3% | 3,703,700 |
| 2021/06/30 | 1,871 | 1,885 | 1,871 | 1,874.5 | +8.5 | +0.5% | 5,293,100 |
| 2021/06/29 | 1,887 | 1,887 | 1,852 | 1,866 | -61 | -3.2% | 8,072,800 |
| 2021/06/28 | 1,937.5 | 1,941 | 1,922 | 1,927 | +2 | +0.1% | 2,518,900 |
| 2021/06/25 | 1,930 | 1,938 | 1,917 | 1,925 | +10 | +0.5% | 2,156,200 |
| 2021/06/24 | 1,920 | 1,920 | 1,899 | 1,915 | -13.5 | -0.7% | 2,352,800 |
| 2021/06/23 | 1,928 | 1,940 | 1,921 | 1,928.5 | -9 | -0.5% | 2,950,300 |
| 2021/06/22 | 1,920 | 1,941.5 | 1,905 | 1,937.5 | +72.5 | +3.9% | 3,727,000 |
| 2021/06/21 | 1,860 | 1,879.5 | 1,853 | 1,865 | -38.5 | -2% | 3,974,200 |
| 2021/06/18 | 1,908 | 1,928 | 1,892.5 | 1,903.5 | -44.5 | -2.3% | 5,260,100 |
| 2021/06/17 | 1,943 | 1,958.5 | 1,935.5 | 1,948 | -2 | -0.1% | 2,409,700 |
| 2021/06/16 | 1,940 | 1,959 | 1,937 | 1,950 | +17 | +0.9% | 3,111,200 |
| 2021/06/15 | 1,961 | 1,970.5 | 1,930 | 1,933 | -24 | -1.2% | 3,478,000 |
| 2021/06/14 | 1,960 | 1,966.5 | 1,944.5 | 1,957 | +18 | +0.9% | 1,833,900 |
| 2021/06/11 | 1,950 | 1,961 | 1,925 | 1,939 | -27.5 | -1.4% | 3,570,000 |
| 2021/06/10 | 1,984.5 | 1,989 | 1,964 | 1,966.5 | -21 | -1.1% | 3,256,300 |
| 2021/06/09 | 1,993 | 2,009.5 | 1,987.5 | 1,987.5 | -5 | -0.3% | 2,964,100 |
| 2021/06/08 | 1,969.5 | 2,001 | 1,964.5 | 1,992.5 | +16 | +0.8% | 2,935,100 |
| 2021/06/07 | 1,962.5 | 1,979 | 1,956.5 | 1,976.5 | +5.5 | +0.3% | 2,825,800 |
| 2021/06/04 | 2,005 | 2,005.5 | 1,971 | 1,971 | -24.5 | -1.2% | 4,341,600 |
951～
1000
件表示中 / 3734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 | 327,800円 | +5.1% | +21.3% | 3.66% | 9.81倍 | 0.91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 | 108,100円 | +5.2% | +8.5% | 4.16% | 9.70倍 | 0.87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 | 149,500円 | -0.8% | -8.6% | 2.88% | 27.77倍 | 4.52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 | 162,800円 | +1.6% | +8.9% | 4.18% | 8.54倍 | 0.77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 | 392,800円 | +13.3% | +3.5% | 3.31% | 8.58倍 | 0.82倍 |
|
独立系カード大手。ファイナンス、不動産、リース、エンタメも展開。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
