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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,402 | 1,408 | 1,401 | 1,408 | +6 | +0.4% | 3,100 |
| 2025/07/31 | 1,404 | 1,405 | 1,400 | 1,402 | -1 | -0.1% | 2,500 |
| 2025/07/30 | 1,401 | 1,403 | 1,400 | 1,403 | +2 | +0.1% | 2,100 |
| 2025/07/29 | 1,407 | 1,407 | 1,401 | 1,401 | -6 | -0.4% | 3,000 |
| 2025/07/28 | 1,409 | 1,409 | 1,406 | 1,407 | +1 | +0.1% | 2,100 |
| 2025/07/25 | 1,405 | 1,409 | 1,405 | 1,406 | +1 | +0.1% | 2,000 |
| 2025/07/24 | 1,406 | 1,409 | 1,405 | 1,405 | -5 | -0.4% | 3,600 |
| 2025/07/23 | 1,410 | 1,410 | 1,406 | 1,410 | +1 | +0.1% | 4,600 |
| 2025/07/22 | 1,409 | 1,410 | 1,406 | 1,409 | ±0 | ±0% | 3,600 |
| 2025/07/18 | 1,409 | 1,409 | 1,405 | 1,409 | +1 | +0.1% | 2,400 |
| 2025/07/17 | 1,409 | 1,410 | 1,403 | 1,408 | +4 | +0.3% | 2,400 |
| 2025/07/16 | 1,412 | 1,412 | 1,403 | 1,404 | -2 | -0.1% | 1,400 |
| 2025/07/15 | 1,407 | 1,410 | 1,405 | 1,406 | -4 | -0.3% | 2,100 |
| 2025/07/14 | 1,410 | 1,412 | 1,403 | 1,410 | ±0 | ±0% | 3,900 |
| 2025/07/11 | 1,412 | 1,413 | 1,410 | 1,410 | ±0 | ±0% | 3,800 |
| 2025/07/10 | 1,410 | 1,411 | 1,410 | 1,410 | ±0 | ±0% | 4,600 |
| 2025/07/09 | 1,409 | 1,410 | 1,405 | 1,410 | +5 | +0.4% | 3,000 |
| 2025/07/08 | 1,407 | 1,408 | 1,397 | 1,405 | +1 | +0.1% | 3,300 |
| 2025/07/07 | 1,400 | 1,404 | 1,399 | 1,404 | +6 | +0.4% | 3,500 |
| 2025/07/04 | 1,399 | 1,399 | 1,395 | 1,398 | +3 | +0.2% | 3,000 |
| 2025/07/03 | 1,395 | 1,400 | 1,393 | 1,395 | +3 | +0.2% | 3,200 |
| 2025/07/02 | 1,390 | 1,395 | 1,390 | 1,392 | ±0 | ±0% | 2,300 |
| 2025/07/01 | 1,396 | 1,396 | 1,390 | 1,392 | -4 | -0.3% | 3,200 |
| 2025/06/30 | 1,400 | 1,400 | 1,396 | 1,396 | -3 | -0.2% | 4,700 |
| 2025/06/27 | 1,402 | 1,407 | 1,399 | 1,399 | -3 | -0.2% | 5,500 |
| 2025/06/26 | 1,403 | 1,408 | 1,398 | 1,402 | -1 | -0.1% | 2,900 |
| 2025/06/25 | 1,410 | 1,410 | 1,401 | 1,403 | +1 | +0.1% | 2,700 |
| 2025/06/24 | 1,398 | 1,410 | 1,398 | 1,402 | +1 | +0.1% | 3,300 |
| 2025/06/23 | 1,404 | 1,404 | 1,397 | 1,401 | -9 | -0.6% | 4,900 |
| 2025/06/20 | 1,402 | 1,410 | 1,394 | 1,410 | +8 | +0.6% | 7,000 |
| 2025/06/19 | 1,392 | 1,402 | 1,392 | 1,402 | +10 | +0.7% | 8,000 |
| 2025/06/18 | 1,395 | 1,396 | 1,392 | 1,392 | -4 | -0.3% | 3,100 |
| 2025/06/17 | 1,397 | 1,397 | 1,393 | 1,396 | +2 | +0.1% | 2,900 |
| 2025/06/16 | 1,391 | 1,395 | 1,387 | 1,394 | +6 | +0.4% | 3,500 |
| 2025/06/13 | 1,397 | 1,397 | 1,388 | 1,388 | -3 | -0.2% | 3,100 |
| 2025/06/12 | 1,394 | 1,397 | 1,390 | 1,391 | -3 | -0.2% | 6,200 |
| 2025/06/11 | 1,394 | 1,396 | 1,392 | 1,394 | ±0 | ±0% | 4,700 |
| 2025/06/10 | 1,390 | 1,396 | 1,390 | 1,394 | +4 | +0.3% | 3,600 |
| 2025/06/09 | 1,389 | 1,390 | 1,386 | 1,390 | +3 | +0.2% | 5,000 |
| 2025/06/06 | 1,386 | 1,387 | 1,381 | 1,387 | +5 | +0.4% | 4,200 |
| 2025/06/05 | 1,370 | 1,389 | 1,370 | 1,382 | -6 | -0.4% | 12,000 |
| 2025/06/04 | 1,384 | 1,389 | 1,374 | 1,388 | +4 | +0.3% | 6,500 |
| 2025/06/03 | 1,374 | 1,384 | 1,367 | 1,384 | +11 | +0.8% | 9,100 |
| 2025/06/02 | 1,360 | 1,373 | 1,360 | 1,373 | +13 | +1% | 7,200 |
| 2025/05/30 | 1,364 | 1,364 | 1,360 | 1,360 | -4 | -0.3% | 3,900 |
| 2025/05/29 | 1,358 | 1,364 | 1,357 | 1,364 | +6 | +0.4% | 6,200 |
| 2025/05/28 | 1,360 | 1,360 | 1,355 | 1,358 | +2 | +0.1% | 4,400 |
| 2025/05/27 | 1,360 | 1,360 | 1,356 | 1,356 | +1 | +0.1% | 2,400 |
| 2025/05/26 | 1,355 | 1,359 | 1,355 | 1,355 | ±0 | ±0% | 3,100 |
| 2025/05/23 | 1,359 | 1,359 | 1,352 | 1,355 | +2 | +0.1% | 1,800 |
1～
50
件表示中 / 3627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 | 140,800円 | +6.8% | +14.0% | 3.84% | 15.25倍 | 0.78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 |
| メディアスＨＤ | 88,000円 | +7.8% | +14.3% | 2.16% | 15.29倍 | 0.98倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| 極東貿 | 155,600円 | +7.6% | -16.8% | 4.50% | 11.69倍 | 0.64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 |
| ナラサキ | 356,500円 | +4.9% | +11.8% | 3.65% | 7.23倍 | 0.69倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| サトー商会 | 206,500円 | +1.8% | -9.0% | 2.23% | 14.35倍 | 0.66倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
市場注目の銘柄
チャート関連のコラム
