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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 3,400 | 3,418 | 3,272 | 3,337 | -72 | -2.1% | 4,066,900 |
| 2024/09/13 | 3,448 | 3,454 | 3,392 | 3,409 | -42 | -1.2% | 3,166,800 |
| 2024/09/12 | 3,450 | 3,485 | 3,424 | 3,451 | +99 | +3% | 3,555,400 |
| 2024/09/11 | 3,400 | 3,428 | 3,319 | 3,352 | -78 | -2.3% | 3,538,800 |
| 2024/09/10 | 3,423 | 3,475 | 3,417 | 3,430 | +5 | +0.1% | 2,969,500 |
| 2024/09/09 | 3,320 | 3,435 | 3,312 | 3,425 | -4 | -0.1% | 4,111,900 |
| 2024/09/06 | 3,423 | 3,459 | 3,404 | 3,429 | -64 | -1.8% | 3,986,100 |
| 2024/09/05 | 3,463 | 3,550 | 3,428 | 3,493 | -26 | -0.7% | 3,050,200 |
| 2024/09/04 | 3,513 | 3,592 | 3,505 | 3,519 | -167 | -4.5% | 3,556,400 |
| 2024/09/03 | 3,679 | 3,711 | 3,668 | 3,686 | +6 | +0.2% | 1,950,700 |
| 2024/09/02 | 3,650 | 3,682 | 3,632 | 3,680 | +36 | +1% | 2,025,800 |
| 2024/08/30 | 3,614 | 3,662 | 3,602 | 3,644 | +29 | +0.8% | 4,319,800 |
| 2024/08/29 | 3,568 | 3,625 | 3,558 | 3,615 | +51 | +1.4% | 2,264,700 |
| 2024/08/28 | 3,559 | 3,597 | 3,552 | 3,564 | -9 | -0.3% | 1,909,100 |
| 2024/08/27 | 3,540 | 3,580 | 3,522 | 3,573 | +35 | +1% | 1,879,100 |
| 2024/08/26 | 3,556 | 3,568 | 3,511 | 3,538 | -36 | -1% | 2,413,300 |
| 2024/08/23 | 3,473 | 3,599 | 3,466 | 3,574 | +115 | +3.3% | 4,516,700 |
| 2024/08/22 | 3,460 | 3,489 | 3,448 | 3,459 | -27 | -0.8% | 1,565,100 |
| 2024/08/21 | 3,441 | 3,487 | 3,430 | 3,486 | +8 | +0.2% | 1,661,200 |
| 2024/08/20 | 3,498 | 3,504 | 3,466 | 3,478 | +36 | +1% | 2,432,000 |
| 2024/08/19 | 3,492 | 3,520 | 3,437 | 3,442 | -50 | -1.4% | 2,124,200 |
| 2024/08/16 | 3,476 | 3,498 | 3,462 | 3,492 | +86 | +2.5% | 2,762,900 |
| 2024/08/15 | 3,400 | 3,449 | 3,397 | 3,406 | -20 | -0.6% | 2,750,900 |
| 2024/08/14 | 3,441 | 3,455 | 3,388 | 3,426 | +14 | +0.4% | 3,124,500 |
| 2024/08/13 | 3,386 | 3,419 | 3,356 | 3,412 | +77 | +2.3% | 4,191,100 |
| 2024/08/09 | 3,280 | 3,358 | 3,249 | 3,335 | +149 | +4.7% | 6,804,600 |
| 2024/08/08 | 3,246 | 3,287 | 3,166 | 3,186 | -124 | -3.7% | 5,552,700 |
| 2024/08/07 | 3,273 | 3,372 | 3,172 | 3,310 | +107 | +3.3% | 13,079,200 |
| 2024/08/06 | 3,050 | 3,203 | 3,001 | 3,203 | +500.5 | +18.5% | 5,933,400 |
| 2024/08/05 | 2,963 | 2,978 | 2,644.5 | 2,702.5 | -478.5 | -15% | 8,622,500 |
| 2024/08/02 | 3,332 | 3,347 | 3,181 | 3,181 | -285 | -8.2% | 5,847,400 |
| 2024/08/01 | 3,542 | 3,564 | 3,424 | 3,466 | -198 | -5.4% | 4,478,100 |
| 2024/07/31 | 3,568 | 3,677 | 3,568 | 3,664 | +63 | +1.7% | 3,049,500 |
| 2024/07/30 | 3,542 | 3,613 | 3,527 | 3,601 | +24 | +0.7% | 2,553,200 |
| 2024/07/29 | 3,523 | 3,579 | 3,501 | 3,577 | +57 | +1.6% | 3,464,500 |
| 2024/07/26 | 3,538 | 3,551 | 3,495 | 3,520 | -8 | -0.2% | 2,070,000 |
| 2024/07/25 | 3,567 | 3,575 | 3,508 | 3,528 | -101 | -2.8% | 3,109,700 |
| 2024/07/24 | 3,690 | 3,692 | 3,624 | 3,629 | -95 | -2.6% | 2,077,800 |
| 2024/07/23 | 3,686 | 3,747 | 3,676 | 3,724 | +42 | +1.1% | 2,333,800 |
| 2024/07/22 | 3,709 | 3,719 | 3,681 | 3,682 | -10 | -0.3% | 1,995,000 |
| 2024/07/19 | 3,700 | 3,703 | 3,668 | 3,692 | -8 | -0.2% | 1,932,400 |
| 2024/07/18 | 3,736 | 3,764 | 3,700 | 3,700 | -75 | -2% | 3,341,000 |
| 2024/07/17 | 3,742 | 3,788 | 3,737 | 3,775 | +72 | +1.9% | 3,000,800 |
| 2024/07/16 | 3,678 | 3,735 | 3,661 | 3,703 | +41 | +1.1% | 2,404,100 |
| 2024/07/12 | 3,643 | 3,688 | 3,634 | 3,662 | -35 | -0.9% | 2,445,900 |
| 2024/07/11 | 3,700 | 3,719 | 3,680 | 3,697 | +28 | +0.8% | 2,406,900 |
| 2024/07/10 | 3,631 | 3,669 | 3,621 | 3,669 | +32 | +0.9% | 3,181,800 |
| 2024/07/09 | 3,644 | 3,655 | 3,608 | 3,637 | -16 | -0.4% | 2,545,000 |
| 2024/07/08 | 3,675 | 3,689 | 3,634 | 3,653 | -33 | -0.9% | 2,500,100 |
| 2024/07/05 | 3,699 | 3,726 | 3,668 | 3,686 | -10 | -0.3% | 2,184,800 |
151～
200
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
