ＯＣＨＩホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,520 | 1,520 | 1,491 | 1,498 | -23 | -1.5% | 13,500 |
| 2024/05/13 | 1,520 | 1,521 | 1,502 | 1,521 | +1 | +0.1% | 12,200 |
| 2024/05/10 | 1,543 | 1,550 | 1,520 | 1,520 | -23 | -1.5% | 11,400 |
| 2024/05/09 | 1,563 | 1,571 | 1,530 | 1,543 | -48 | -3% | 21,100 |
| 2024/05/08 | 1,581 | 1,591 | 1,578 | 1,591 | +22 | +1.4% | 6,300 |
| 2024/05/07 | 1,565 | 1,592 | 1,565 | 1,569 | +4 | +0.3% | 4,100 |
| 2024/05/02 | 1,579 | 1,579 | 1,561 | 1,565 | -9 | -0.6% | 7,200 |
| 2024/05/01 | 1,581 | 1,595 | 1,574 | 1,574 | -26 | -1.6% | 7,700 |
| 2024/04/30 | 1,562 | 1,601 | 1,560 | 1,600 | +34 | +2.2% | 11,900 |
| 2024/04/26 | 1,600 | 1,600 | 1,566 | 1,566 | -36 | -2.2% | 39,900 |
| 2024/04/25 | 1,617 | 1,617 | 1,602 | 1,602 | -17 | -1.1% | 6,500 |
| 2024/04/24 | 1,615 | 1,619 | 1,604 | 1,619 | +4 | +0.2% | 6,600 |
| 2024/04/23 | 1,602 | 1,615 | 1,602 | 1,615 | +13 | +0.8% | 4,700 |
| 2024/04/22 | 1,600 | 1,617 | 1,598 | 1,602 | +8 | +0.5% | 7,500 |
| 2024/04/19 | 1,620 | 1,620 | 1,586 | 1,594 | -34 | -2.1% | 16,800 |
| 2024/04/18 | 1,615 | 1,634 | 1,614 | 1,628 | +13 | +0.8% | 6,100 |
| 2024/04/17 | 1,636 | 1,644 | 1,615 | 1,615 | -22 | -1.3% | 10,700 |
| 2024/04/16 | 1,661 | 1,663 | 1,625 | 1,637 | -31 | -1.9% | 14,400 |
| 2024/04/15 | 1,671 | 1,682 | 1,665 | 1,668 | -3 | -0.2% | 9,400 |
| 2024/04/12 | 1,696 | 1,696 | 1,665 | 1,671 | -20 | -1.2% | 9,500 |
| 2024/04/11 | 1,670 | 1,697 | 1,657 | 1,691 | +21 | +1.3% | 19,300 |
| 2024/04/10 | 1,657 | 1,680 | 1,655 | 1,670 | +13 | +0.8% | 13,200 |
| 2024/04/09 | 1,650 | 1,657 | 1,636 | 1,657 | +5 | +0.3% | 11,600 |
| 2024/04/08 | 1,662 | 1,662 | 1,637 | 1,652 | -5 | -0.3% | 14,300 |
| 2024/04/05 | 1,647 | 1,673 | 1,639 | 1,657 | +4 | +0.2% | 13,200 |
| 2024/04/04 | 1,649 | 1,660 | 1,641 | 1,653 | +18 | +1.1% | 9,300 |
| 2024/04/03 | 1,604 | 1,645 | 1,604 | 1,635 | +23 | +1.4% | 15,200 |
| 2024/04/02 | 1,640 | 1,640 | 1,602 | 1,612 | -37 | -2.2% | 17,200 |
| 2024/04/01 | 1,690 | 1,690 | 1,633 | 1,649 | -41 | -2.4% | 29,100 |
| 2024/03/29 | 1,685 | 1,697 | 1,669 | 1,690 | +44 | +2.7% | 22,900 |
| 2024/03/28 | 1,650 | 1,680 | 1,643 | 1,646 | -66 | -3.9% | 86,500 |
| 2024/03/27 | 1,710 | 1,723 | 1,709 | 1,712 | +7 | +0.4% | 153,000 |
| 2024/03/26 | 1,715 | 1,719 | 1,702 | 1,705 | -9 | -0.5% | 51,100 |
| 2024/03/25 | 1,731 | 1,734 | 1,703 | 1,714 | -15 | -0.9% | 52,900 |
| 2024/03/22 | 1,740 | 1,740 | 1,714 | 1,729 | -7 | -0.4% | 28,900 |
| 2024/03/21 | 1,734 | 1,737 | 1,729 | 1,736 | +8 | +0.5% | 18,200 |
| 2024/03/19 | 1,708 | 1,728 | 1,708 | 1,728 | +21 | +1.2% | 11,100 |
| 2024/03/18 | 1,703 | 1,720 | 1,703 | 1,707 | +4 | +0.2% | 12,600 |
| 2024/03/15 | 1,701 | 1,715 | 1,701 | 1,703 | +2 | +0.1% | 8,200 |
| 2024/03/14 | 1,698 | 1,709 | 1,696 | 1,701 | +3 | +0.2% | 9,100 |
| 2024/03/13 | 1,721 | 1,733 | 1,698 | 1,698 | -20 | -1.2% | 15,900 |
| 2024/03/12 | 1,695 | 1,718 | 1,690 | 1,718 | +19 | +1.1% | 10,600 |
| 2024/03/11 | 1,730 | 1,734 | 1,681 | 1,699 | -35 | -2% | 32,400 |
| 2024/03/08 | 1,713 | 1,748 | 1,713 | 1,734 | +21 | +1.2% | 19,300 |
| 2024/03/07 | 1,711 | 1,731 | 1,711 | 1,713 | +5 | +0.3% | 12,100 |
| 2024/03/06 | 1,718 | 1,729 | 1,706 | 1,708 | -7 | -0.4% | 60,100 |
| 2024/03/05 | 1,692 | 1,732 | 1,691 | 1,715 | +23 | +1.4% | 21,800 |
| 2024/03/04 | 1,769 | 1,785 | 1,689 | 1,692 | +43 | +2.6% | 49,100 |
| 2024/03/01 | 1,674 | 1,676 | 1,635 | 1,649 | -26 | -1.6% | 18,900 |
| 2024/02/29 | 1,653 | 1,682 | 1,648 | 1,675 | +20 | +1.2% | 13,200 |
1～
50
件表示中 / 3327件
類似銘柄と比較する
現在ご覧いただいている「ＯＣＨＩ・ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＯＣＨＩ・ＨＤ | 149,800円 | +10.3% | +24.5% | 3.60% | 9.25倍 | 0.84倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。建築物調査、土木工事のエンジニアリングも |
| 明治電機 | 161,200円 | +7.1% | +4.3% | 3.29% | 9.32倍 | 0.68倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| アステナＨＤ | 49,900円 | +7.7% | -15.6% | 3.61% | 28.62倍 | 0.69倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬製造開発受託などに事業多角化。Ｍ＆Ａ積極化 |
| ほくたけ | 83,100円 | -0.8% | -20.2% | 2.41% | 8.94倍 | 0.30倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| 高 島 | 111,400円 | +4.3% | -0.2% | 4.04% | 11.93倍 | 0.81倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
市場注目の銘柄
チャート関連のコラム
