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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 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 |
| 2024/11/29 | 3,344 | 3,376 | 3,336 | 3,367 | +32 | +1% | 2,289,700 |
| 2024/11/28 | 3,283 | 3,346 | 3,264 | 3,335 | +65 | +2% | 2,342,800 |
| 2024/11/27 | 3,300 | 3,306 | 3,254 | 3,270 | -43 | -1.3% | 2,131,400 |
| 2024/11/26 | 3,331 | 3,340 | 3,286 | 3,313 | -18 | -0.5% | 2,215,100 |
| 2024/11/25 | 3,326 | 3,370 | 3,313 | 3,331 | +28 | +0.8% | 3,689,900 |
| 2024/11/22 | 3,321 | 3,324 | 3,267 | 3,303 | -11 | -0.3% | 3,161,500 |
| 2024/11/21 | 3,317 | 3,337 | 3,310 | 3,314 | -1 | ±0% | 1,788,000 |
| 2024/11/20 | 3,371 | 3,372 | 3,314 | 3,315 | -56 | -1.7% | 1,943,800 |
| 2024/11/19 | 3,371 | 3,373 | 3,333 | 3,371 | +35 | +1% | 1,792,000 |
| 2024/11/18 | 3,345 | 3,375 | 3,324 | 3,336 | -25 | -0.7% | 2,093,700 |
| 2024/11/15 | 3,365 | 3,392 | 3,345 | 3,361 | +2 | +0.1% | 2,849,200 |
| 2024/11/14 | 3,372 | 3,387 | 3,355 | 3,359 | +19 | +0.6% | 2,080,700 |
| 2024/11/13 | 3,424 | 3,427 | 3,330 | 3,340 | -99 | -2.9% | 3,242,000 |
| 2024/11/12 | 3,438 | 3,476 | 3,424 | 3,439 | +37 | +1.1% | 3,738,400 |
| 2024/11/11 | 3,493 | 3,493 | 3,371 | 3,402 | -91 | -2.6% | 4,155,900 |
| 2024/11/08 | 3,430 | 3,500 | 3,392 | 3,493 | +106 | +3.1% | 4,524,900 |
| 2024/11/07 | 3,359 | 3,422 | 3,356 | 3,387 | +72 | +2.2% | 3,501,000 |
| 2024/11/06 | 3,295 | 3,350 | 3,275 | 3,315 | +21 | +0.6% | 2,352,000 |
| 2024/11/05 | 3,256 | 3,294 | 3,230 | 3,294 | +58 | +1.8% | 2,211,500 |
| 2024/11/01 | 3,215 | 3,256 | 3,208 | 3,236 | -34 | -1% | 1,768,900 |
| 2024/10/31 | 3,265 | 3,286 | 3,253 | 3,270 | -1 | ±0% | 2,868,300 |
| 2024/10/30 | 3,270 | 3,290 | 3,255 | 3,271 | -7 | -0.2% | 4,768,000 |
101～
150
件表示中 / 3719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 | 312,700円 | +5.1% | +21.3% | 3.84% | 9.35倍 | 0.86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 | 156,700円 | -0.8% | -8.6% | 2.74% | 29.21倍 | 4.76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 | 105,600円 | +5.2% | +8.5% | 4.26% | 9.47倍 | 0.85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 | 159,100円 | +1.6% | +8.9% | 4.27% | 8.35倍 | 0.75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 | 401,800円 | +13.3% | +3.5% | 3.24% | 8.78倍 | 0.84倍 |
|
流通系カード大手。リースや保証、不動産、エンタメ事業も展開。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
