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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,218 | 1,229 | 1,210 | 1,228 | +12 | +1% | 20,100 |
| 2022/12/28 | 1,215 | 1,219 | 1,208 | 1,216 | +2 | +0.2% | 22,900 |
| 2022/12/27 | 1,213 | 1,215 | 1,208 | 1,214 | +8 | +0.7% | 18,200 |
| 2022/12/26 | 1,203 | 1,206 | 1,199 | 1,206 | +10 | +0.8% | 13,300 |
| 2022/12/23 | 1,190 | 1,196 | 1,189 | 1,196 | ±0 | ±0% | 28,000 |
| 2022/12/22 | 1,195 | 1,202 | 1,192 | 1,196 | +1 | +0.1% | 24,400 |
| 2022/12/21 | 1,205 | 1,205 | 1,186 | 1,195 | -11 | -0.9% | 82,700 |
| 2022/12/20 | 1,212 | 1,218 | 1,201 | 1,206 | -1 | -0.1% | 52,100 |
| 2022/12/19 | 1,212 | 1,214 | 1,207 | 1,207 | -5 | -0.4% | 31,200 |
| 2022/12/16 | 1,223 | 1,224 | 1,209 | 1,212 | -15 | -1.2% | 75,800 |
| 2022/12/15 | 1,230 | 1,232 | 1,226 | 1,227 | -8 | -0.6% | 26,600 |
| 2022/12/14 | 1,239 | 1,239 | 1,231 | 1,235 | +5 | +0.4% | 33,600 |
| 2022/12/13 | 1,229 | 1,234 | 1,225 | 1,230 | +4 | +0.3% | 27,400 |
| 2022/12/12 | 1,227 | 1,230 | 1,226 | 1,226 | ±0 | ±0% | 19,900 |
| 2022/12/09 | 1,230 | 1,230 | 1,225 | 1,226 | -6 | -0.5% | 25,200 |
| 2022/12/08 | 1,226 | 1,232 | 1,224 | 1,232 | +10 | +0.8% | 16,000 |
| 2022/12/07 | 1,221 | 1,232 | 1,221 | 1,222 | +2 | +0.2% | 10,400 |
| 2022/12/06 | 1,228 | 1,231 | 1,220 | 1,220 | -5 | -0.4% | 22,200 |
| 2022/12/05 | 1,228 | 1,233 | 1,223 | 1,225 | +3 | +0.2% | 26,900 |
| 2022/12/02 | 1,230 | 1,233 | 1,222 | 1,222 | -9 | -0.7% | 28,400 |
| 2022/12/01 | 1,251 | 1,252 | 1,231 | 1,231 | -20 | -1.6% | 21,700 |
| 2022/11/30 | 1,265 | 1,268 | 1,251 | 1,251 | -17 | -1.3% | 12,400 |
| 2022/11/29 | 1,269 | 1,276 | 1,257 | 1,268 | -1 | -0.1% | 29,200 |
| 2022/11/28 | 1,270 | 1,270 | 1,264 | 1,269 | +9 | +0.7% | 17,300 |
| 2022/11/25 | 1,271 | 1,271 | 1,257 | 1,260 | -11 | -0.9% | 12,400 |
| 2022/11/24 | 1,265 | 1,272 | 1,265 | 1,271 | +10 | +0.8% | 12,200 |
| 2022/11/22 | 1,248 | 1,265 | 1,248 | 1,261 | +14 | +1.1% | 17,300 |
| 2022/11/21 | 1,242 | 1,247 | 1,242 | 1,247 | +5 | +0.4% | 7,000 |
| 2022/11/18 | 1,234 | 1,247 | 1,232 | 1,242 | +9 | +0.7% | 18,600 |
| 2022/11/17 | 1,230 | 1,236 | 1,230 | 1,233 | +3 | +0.2% | 7,500 |
| 2022/11/16 | 1,231 | 1,234 | 1,227 | 1,230 | -1 | -0.1% | 9,400 |
| 2022/11/15 | 1,232 | 1,234 | 1,227 | 1,231 | -1 | -0.1% | 6,600 |
| 2022/11/14 | 1,233 | 1,237 | 1,231 | 1,232 | +1 | +0.1% | 8,800 |
| 2022/11/11 | 1,233 | 1,236 | 1,229 | 1,231 | ±0 | ±0% | 11,700 |
| 2022/11/10 | 1,231 | 1,237 | 1,225 | 1,231 | ±0 | ±0% | 14,200 |
| 2022/11/09 | 1,216 | 1,231 | 1,216 | 1,231 | +25 | +2.1% | 28,100 |
| 2022/11/08 | 1,195 | 1,210 | 1,193 | 1,206 | +17 | +1.4% | 22,000 |
| 2022/11/07 | 1,195 | 1,196 | 1,185 | 1,189 | -6 | -0.5% | 36,700 |
| 2022/11/04 | 1,203 | 1,204 | 1,195 | 1,195 | -11 | -0.9% | 23,200 |
| 2022/11/02 | 1,204 | 1,208 | 1,202 | 1,206 | +4 | +0.3% | 8,700 |
| 2022/11/01 | 1,205 | 1,205 | 1,200 | 1,202 | +2 | +0.2% | 7,200 |
| 2022/10/31 | 1,196 | 1,204 | 1,192 | 1,200 | +5 | +0.4% | 16,800 |
| 2022/10/28 | 1,209 | 1,209 | 1,195 | 1,195 | -14 | -1.2% | 50,500 |
| 2022/10/27 | 1,210 | 1,213 | 1,206 | 1,209 | ±0 | ±0% | 10,700 |
| 2022/10/26 | 1,204 | 1,215 | 1,204 | 1,209 | +5 | +0.4% | 10,700 |
| 2022/10/25 | 1,204 | 1,210 | 1,203 | 1,204 | +1 | +0.1% | 9,100 |
| 2022/10/24 | 1,210 | 1,210 | 1,203 | 1,203 | -2 | -0.2% | 10,200 |
| 2022/10/21 | 1,206 | 1,210 | 1,205 | 1,205 | -1 | -0.1% | 6,400 |
| 2022/10/20 | 1,211 | 1,211 | 1,206 | 1,206 | -5 | -0.4% | 8,900 |
| 2022/10/19 | 1,210 | 1,211 | 1,205 | 1,211 | +2 | +0.2% | 7,900 |
601～
650
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
