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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,361 | 1,367 | 1,358 | 1,367 | +6 | +0.4% | 7,200 |
| 2025/04/30 | 1,352 | 1,361 | 1,350 | 1,361 | +10 | +0.7% | 9,200 |
| 2025/04/28 | 1,348 | 1,351 | 1,341 | 1,351 | +13 | +1% | 8,700 |
| 2025/04/25 | 1,342 | 1,346 | 1,336 | 1,338 | -4 | -0.3% | 5,500 |
| 2025/04/24 | 1,352 | 1,352 | 1,334 | 1,342 | +1 | +0.1% | 5,700 |
| 2025/04/23 | 1,349 | 1,350 | 1,338 | 1,341 | -1 | -0.1% | 5,200 |
| 2025/04/22 | 1,334 | 1,348 | 1,333 | 1,342 | +8 | +0.6% | 7,400 |
| 2025/04/21 | 1,340 | 1,347 | 1,334 | 1,334 | -1 | -0.1% | 6,100 |
| 2025/04/18 | 1,330 | 1,338 | 1,326 | 1,335 | +10 | +0.8% | 5,600 |
| 2025/04/17 | 1,323 | 1,328 | 1,317 | 1,325 | +1 | +0.1% | 6,600 |
| 2025/04/16 | 1,325 | 1,330 | 1,315 | 1,324 | -4 | -0.3% | 6,400 |
| 2025/04/15 | 1,333 | 1,340 | 1,320 | 1,328 | -2 | -0.2% | 7,500 |
| 2025/04/14 | 1,346 | 1,347 | 1,330 | 1,330 | -10 | -0.7% | 10,100 |
| 2025/04/11 | 1,323 | 1,342 | 1,300 | 1,340 | +21 | +1.6% | 17,200 |
| 2025/04/10 | 1,329 | 1,332 | 1,302 | 1,319 | +41 | +3.2% | 20,800 |
| 2025/04/09 | 1,290 | 1,294 | 1,260 | 1,278 | -12 | -0.9% | 36,800 |
| 2025/04/08 | 1,280 | 1,307 | 1,277 | 1,290 | +60 | +4.9% | 48,100 |
| 2025/04/07 | 1,236 | 1,258 | 1,215 | 1,230 | -66 | -5.1% | 54,000 |
| 2025/04/04 | 1,301 | 1,303 | 1,268 | 1,296 | -26 | -2% | 58,200 |
| 2025/04/03 | 1,313 | 1,329 | 1,306 | 1,322 | -7 | -0.5% | 36,700 |
| 2025/04/02 | 1,340 | 1,342 | 1,321 | 1,329 | +2 | +0.2% | 24,300 |
| 2025/04/01 | 1,362 | 1,362 | 1,325 | 1,327 | -24 | -1.8% | 25,100 |
| 2025/03/31 | 1,369 | 1,369 | 1,339 | 1,351 | -22 | -1.6% | 43,500 |
| 2025/03/28 | 1,370 | 1,383 | 1,355 | 1,373 | -52 | -3.6% | 102,100 |
| 2025/03/27 | 1,423 | 1,426 | 1,416 | 1,425 | +2 | +0.1% | 186,400 |
| 2025/03/26 | 1,418 | 1,430 | 1,413 | 1,423 | +12 | +0.9% | 81,300 |
| 2025/03/25 | 1,412 | 1,415 | 1,404 | 1,411 | -1 | -0.1% | 52,300 |
| 2025/03/24 | 1,435 | 1,436 | 1,410 | 1,412 | -8 | -0.6% | 76,700 |
| 2025/03/21 | 1,426 | 1,432 | 1,420 | 1,420 | -6 | -0.4% | 55,200 |
| 2025/03/19 | 1,432 | 1,432 | 1,420 | 1,426 | -5 | -0.3% | 57,000 |
| 2025/03/18 | 1,430 | 1,438 | 1,430 | 1,431 | +1 | +0.1% | 26,300 |
| 2025/03/17 | 1,450 | 1,457 | 1,427 | 1,430 | +4 | +0.3% | 41,000 |
| 2025/03/14 | 1,430 | 1,434 | 1,422 | 1,426 | ±0 | ±0% | 26,400 |
| 2025/03/13 | 1,429 | 1,434 | 1,423 | 1,426 | +1 | +0.1% | 20,600 |
| 2025/03/12 | 1,421 | 1,431 | 1,421 | 1,425 | +4 | +0.3% | 17,700 |
| 2025/03/11 | 1,423 | 1,423 | 1,409 | 1,421 | +3 | +0.2% | 28,400 |
| 2025/03/10 | 1,429 | 1,435 | 1,417 | 1,418 | +2 | +0.1% | 31,000 |
| 2025/03/07 | 1,398 | 1,419 | 1,385 | 1,416 | +28 | +2% | 37,100 |
| 2025/03/06 | 1,387 | 1,394 | 1,380 | 1,388 | +9 | +0.7% | 13,200 |
| 2025/03/05 | 1,375 | 1,379 | 1,369 | 1,379 | +3 | +0.2% | 14,200 |
| 2025/03/04 | 1,373 | 1,382 | 1,368 | 1,376 | +4 | +0.3% | 24,600 |
| 2025/03/03 | 1,360 | 1,375 | 1,355 | 1,372 | +24 | +1.8% | 25,000 |
| 2025/02/28 | 1,346 | 1,352 | 1,338 | 1,348 | -2 | -0.1% | 24,400 |
| 2025/02/27 | 1,353 | 1,356 | 1,342 | 1,350 | -3 | -0.2% | 19,800 |
| 2025/02/26 | 1,350 | 1,355 | 1,337 | 1,353 | +2 | +0.1% | 25,400 |
| 2025/02/25 | 1,358 | 1,365 | 1,350 | 1,351 | -7 | -0.5% | 15,800 |
| 2025/02/21 | 1,377 | 1,377 | 1,356 | 1,358 | -19 | -1.4% | 20,700 |
| 2025/02/20 | 1,385 | 1,393 | 1,374 | 1,377 | -7 | -0.5% | 19,200 |
| 2025/02/19 | 1,401 | 1,404 | 1,384 | 1,384 | -16 | -1.1% | 16,400 |
| 2025/02/18 | 1,405 | 1,410 | 1,400 | 1,400 | -5 | -0.4% | 9,600 |
1～
50
件表示中 / 3564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 | 136,700円 | +1.4% | -23.1% | 3.95% | 15.44倍 | 0.76倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| 極東貿 | 154,100円 | +18.0% | +34.5% | 4.54% | 5.41倍 | 0.72倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| 明治電機 | 148,200円 | +3.9% | -3.4% | 4.05% | 8.43倍 | 0.57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 |
| Ｂガレージ | 145,900円 | +13.9% | +5.6% | 1.03% | 15.12倍 | 2.52倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
| ヤ ギ | 202,700円 | +0.2% | +9.2% | 4.44% | 7.73倍 | 0.43倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
市場注目の銘柄
チャート関連のコラム
