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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,352 | 1,354 | 1,342 | 1,344 | -16 | -1.2% | 6,300 |
| 2023/08/08 | 1,352 | 1,360 | 1,347 | 1,360 | +14 | +1% | 14,700 |
| 2023/08/07 | 1,341 | 1,354 | 1,341 | 1,346 | +14 | +1.1% | 12,000 |
| 2023/08/04 | 1,320 | 1,338 | 1,320 | 1,332 | +10 | +0.8% | 14,500 |
| 2023/08/03 | 1,325 | 1,333 | 1,321 | 1,322 | -8 | -0.6% | 11,900 |
| 2023/08/02 | 1,351 | 1,351 | 1,330 | 1,330 | -20 | -1.5% | 12,200 |
| 2023/08/01 | 1,351 | 1,352 | 1,348 | 1,350 | +5 | +0.4% | 7,600 |
| 2023/07/31 | 1,349 | 1,351 | 1,345 | 1,345 | +11 | +0.8% | 13,500 |
| 2023/07/28 | 1,343 | 1,343 | 1,324 | 1,334 | -10 | -0.7% | 50,200 |
| 2023/07/27 | 1,344 | 1,345 | 1,340 | 1,344 | +2 | +0.1% | 8,700 |
| 2023/07/26 | 1,342 | 1,346 | 1,335 | 1,342 | ±0 | ±0% | 8,500 |
| 2023/07/25 | 1,346 | 1,348 | 1,339 | 1,342 | -2 | -0.1% | 10,900 |
| 2023/07/24 | 1,337 | 1,348 | 1,337 | 1,344 | +20 | +1.5% | 19,900 |
| 2023/07/21 | 1,328 | 1,332 | 1,324 | 1,324 | +4 | +0.3% | 14,800 |
| 2023/07/20 | 1,315 | 1,328 | 1,314 | 1,320 | +7 | +0.5% | 17,000 |
| 2023/07/19 | 1,309 | 1,313 | 1,305 | 1,313 | +10 | +0.8% | 12,500 |
| 2023/07/18 | 1,293 | 1,306 | 1,293 | 1,303 | +10 | +0.8% | 19,400 |
| 2023/07/14 | 1,303 | 1,305 | 1,288 | 1,293 | -10 | -0.8% | 21,200 |
| 2023/07/13 | 1,302 | 1,304 | 1,296 | 1,303 | -1 | -0.1% | 15,800 |
| 2023/07/12 | 1,310 | 1,310 | 1,297 | 1,304 | -6 | -0.5% | 25,000 |
| 2023/07/11 | 1,310 | 1,319 | 1,306 | 1,310 | +1 | +0.1% | 35,300 |
| 2023/07/10 | 1,292 | 1,316 | 1,291 | 1,309 | +28 | +2.2% | 52,500 |
| 2023/07/07 | 1,265 | 1,290 | 1,256 | 1,281 | +9 | +0.7% | 28,700 |
| 2023/07/06 | 1,283 | 1,284 | 1,271 | 1,272 | -11 | -0.9% | 19,400 |
| 2023/07/05 | 1,282 | 1,287 | 1,277 | 1,283 | -3 | -0.2% | 18,300 |
| 2023/07/04 | 1,292 | 1,293 | 1,281 | 1,286 | -13 | -1% | 21,800 |
| 2023/07/03 | 1,299 | 1,301 | 1,293 | 1,299 | +8 | +0.6% | 25,600 |
| 2023/06/30 | 1,286 | 1,292 | 1,280 | 1,291 | +8 | +0.6% | 27,900 |
| 2023/06/29 | 1,271 | 1,286 | 1,270 | 1,283 | +13 | +1% | 26,900 |
| 2023/06/28 | 1,258 | 1,273 | 1,254 | 1,270 | +11 | +0.9% | 28,800 |
| 2023/06/27 | 1,262 | 1,262 | 1,246 | 1,259 | ±0 | ±0% | 15,800 |
| 2023/06/26 | 1,257 | 1,263 | 1,252 | 1,259 | +4 | +0.3% | 16,200 |
| 2023/06/23 | 1,265 | 1,265 | 1,250 | 1,255 | -4 | -0.3% | 21,900 |
| 2023/06/22 | 1,247 | 1,265 | 1,240 | 1,259 | +18 | +1.5% | 34,700 |
| 2023/06/21 | 1,235 | 1,250 | 1,232 | 1,241 | +2 | +0.2% | 19,400 |
| 2023/06/20 | 1,233 | 1,242 | 1,229 | 1,239 | ±0 | ±0% | 12,600 |
| 2023/06/19 | 1,237 | 1,240 | 1,229 | 1,239 | +3 | +0.2% | 14,200 |
| 2023/06/16 | 1,231 | 1,236 | 1,228 | 1,236 | +2 | +0.2% | 11,000 |
| 2023/06/15 | 1,235 | 1,238 | 1,229 | 1,234 | -1 | -0.1% | 11,200 |
| 2023/06/14 | 1,235 | 1,238 | 1,228 | 1,235 | +1 | +0.1% | 13,900 |
| 2023/06/13 | 1,237 | 1,237 | 1,224 | 1,234 | -5 | -0.4% | 15,200 |
| 2023/06/12 | 1,234 | 1,239 | 1,229 | 1,239 | +11 | +0.9% | 14,500 |
| 2023/06/09 | 1,217 | 1,230 | 1,217 | 1,228 | +11 | +0.9% | 14,300 |
| 2023/06/08 | 1,225 | 1,227 | 1,216 | 1,217 | -10 | -0.8% | 24,600 |
| 2023/06/07 | 1,233 | 1,244 | 1,223 | 1,227 | -7 | -0.6% | 29,600 |
| 2023/06/06 | 1,225 | 1,234 | 1,225 | 1,234 | +5 | +0.4% | 17,200 |
| 2023/06/05 | 1,233 | 1,234 | 1,224 | 1,229 | +5 | +0.4% | 16,300 |
| 2023/06/02 | 1,219 | 1,228 | 1,217 | 1,224 | +7 | +0.6% | 15,100 |
| 2023/06/01 | 1,211 | 1,223 | 1,211 | 1,217 | +5 | +0.4% | 15,800 |
| 2023/05/31 | 1,222 | 1,225 | 1,210 | 1,212 | -10 | -0.8% | 43,400 |
451～
500
件表示中 / 3593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 | 138,800円 | +6.8% | +14.0% | 3.89% | 15.04倍 | 0.77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 |
| アステナＨＤ | 46,500円 | +8.6% | -10.8% | 3.87% | 12.51倍 | 0.75倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
| ニチモウ | 211,700円 | +0.8% | -2.8% | 4.72% | 7.06倍 | 0.58倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| 極東貿 | 149,000円 | +7.6% | -16.8% | 4.70% | 11.25倍 | 0.61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 |
| サトー商会 | 190,300円 | +1.8% | -9.0% | 2.42% | 13.23倍 | 0.60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
