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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 1,973.5 | 1,986 | 1,955 | 1,973 | -6 | -0.3% | 8,320,600 |
| 2021/03/18 | 1,911 | 1,979 | 1,910 | 1,979 | +78.5 | +4.1% | 7,849,900 |
| 2021/03/17 | 1,876.5 | 1,901 | 1,873.5 | 1,900.5 | +11 | +0.6% | 3,516,300 |
| 2021/03/16 | 1,896 | 1,906.5 | 1,876.5 | 1,889.5 | +1 | +0.1% | 4,553,900 |
| 2021/03/15 | 1,858.5 | 1,896 | 1,858 | 1,888.5 | +33 | +1.8% | 4,877,800 |
| 2021/03/12 | 1,813 | 1,856 | 1,807.5 | 1,855.5 | +27.5 | +1.5% | 6,313,200 |
| 2021/03/11 | 1,848 | 1,869 | 1,825 | 1,828 | -20.5 | -1.1% | 6,173,400 |
| 2021/03/10 | 1,845 | 1,871.5 | 1,835 | 1,848.5 | -23 | -1.2% | 6,756,000 |
| 2021/03/09 | 1,869 | 1,875.5 | 1,844 | 1,871.5 | +30.5 | +1.7% | 6,269,600 |
| 2021/03/08 | 1,845 | 1,868 | 1,827.5 | 1,841 | +22 | +1.2% | 6,564,200 |
| 2021/03/05 | 1,819.5 | 1,823 | 1,789 | 1,819 | +7 | +0.4% | 5,598,100 |
| 2021/03/04 | 1,818.5 | 1,841 | 1,796.5 | 1,812 | +1 | +0.1% | 4,145,800 |
| 2021/03/03 | 1,803 | 1,814.5 | 1,788.5 | 1,811 | +0.5 | ±0% | 4,398,000 |
| 2021/03/02 | 1,824.5 | 1,838 | 1,797 | 1,810.5 | +8.5 | +0.5% | 5,615,100 |
| 2021/03/01 | 1,822.5 | 1,828 | 1,793.5 | 1,802 | +0.5 | ±0% | 3,772,200 |
| 2021/02/26 | 1,809.5 | 1,822 | 1,792 | 1,801.5 | -43.5 | -2.4% | 8,082,200 |
| 2021/02/25 | 1,850 | 1,865 | 1,832.5 | 1,845 | +44 | +2.4% | 9,938,400 |
| 2021/02/24 | 1,809.5 | 1,822 | 1,791.5 | 1,801 | +17 | +1% | 5,047,400 |
| 2021/02/22 | 1,798 | 1,809.5 | 1,781.5 | 1,784 | +17.5 | +1% | 3,927,500 |
| 2021/02/19 | 1,778 | 1,788.5 | 1,760.5 | 1,766.5 | -35.5 | -2% | 5,017,700 |
| 2021/02/18 | 1,841 | 1,858 | 1,787 | 1,802 | -59 | -3.2% | 6,587,800 |
| 2021/02/17 | 1,800 | 1,867.5 | 1,800 | 1,861 | +68.5 | +3.8% | 7,989,200 |
| 2021/02/16 | 1,753.5 | 1,802 | 1,736 | 1,792.5 | +46 | +2.6% | 7,138,500 |
| 2021/02/15 | 1,758.5 | 1,764.5 | 1,740 | 1,746.5 | -11 | -0.6% | 5,411,300 |
| 2021/02/12 | 1,784.5 | 1,798.5 | 1,745 | 1,757.5 | -5 | -0.3% | 6,212,700 |
| 2021/02/10 | 1,745 | 1,780 | 1,718 | 1,762.5 | +9 | +0.5% | 5,862,200 |
| 2021/02/09 | 1,813.5 | 1,836 | 1,743.5 | 1,753.5 | -87.5 | -4.8% | 10,347,300 |
| 2021/02/08 | 1,828 | 1,863.5 | 1,805 | 1,841 | -5 | -0.3% | 7,964,400 |
| 2021/02/05 | 1,810 | 1,848 | 1,810 | 1,846 | +63 | +3.5% | 7,744,200 |
| 2021/02/04 | 1,773 | 1,809 | 1,768.5 | 1,783 | +18 | +1% | 7,478,000 |
| 2021/02/03 | 1,750 | 1,767.5 | 1,744.5 | 1,765 | +35 | +2% | 4,953,100 |
| 2021/02/02 | 1,716 | 1,737 | 1,699 | 1,730 | +14.5 | +0.8% | 5,138,300 |
| 2021/02/01 | 1,667 | 1,722.5 | 1,666.5 | 1,715.5 | +40.5 | +2.4% | 4,475,400 |
| 2021/01/29 | 1,690.5 | 1,716 | 1,674.5 | 1,675 | -7 | -0.4% | 7,941,700 |
| 2021/01/28 | 1,644 | 1,687 | 1,637 | 1,682 | -11.5 | -0.7% | 8,009,800 |
| 2021/01/27 | 1,715 | 1,718 | 1,683.5 | 1,693.5 | -1.5 | -0.1% | 7,001,300 |
| 2021/01/26 | 1,717 | 1,732.5 | 1,695 | 1,695 | -42 | -2.4% | 7,105,200 |
| 2021/01/25 | 1,732 | 1,747 | 1,720 | 1,737 | +3 | +0.2% | 4,647,200 |
| 2021/01/22 | 1,742.5 | 1,750.5 | 1,734 | 1,734 | -38.5 | -2.2% | 6,779,800 |
| 2021/01/21 | 1,788 | 1,797 | 1,760.5 | 1,772.5 | -15.5 | -0.9% | 5,212,500 |
| 2021/01/20 | 1,773.5 | 1,792.5 | 1,767.5 | 1,788 | -2 | -0.1% | 4,171,800 |
| 2021/01/19 | 1,755.5 | 1,790 | 1,749 | 1,790 | +37.5 | +2.1% | 4,643,400 |
| 2021/01/18 | 1,775 | 1,787 | 1,750 | 1,752.5 | -54 | -3% | 5,353,200 |
| 2021/01/15 | 1,800.5 | 1,816 | 1,780.5 | 1,806.5 | -8.5 | -0.5% | 6,136,900 |
| 2021/01/14 | 1,833 | 1,845 | 1,801.5 | 1,815 | -29 | -1.6% | 6,474,500 |
| 2021/01/13 | 1,817.5 | 1,860 | 1,808 | 1,844 | +7.5 | +0.4% | 7,708,400 |
| 2021/01/12 | 1,797 | 1,847 | 1,789.5 | 1,836.5 | +39 | +2.2% | 12,785,200 |
| 2021/01/08 | 1,788 | 1,829 | 1,781 | 1,797.5 | +40 | +2.3% | 15,098,600 |
| 2021/01/07 | 1,699 | 1,786.5 | 1,699 | 1,757.5 | +124 | +7.6% | 23,490,800 |
| 2021/01/06 | 1,567 | 1,640 | 1,565.5 | 1,633.5 | +66.5 | +4.2% | 8,999,100 |
1051～
1100
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
