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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 1,211 | 1,211 | 1,204 | 1,209 | +4 | +0.3% | 8,200 |
| 2022/10/17 | 1,206 | 1,212 | 1,205 | 1,205 | -3 | -0.2% | 6,300 |
| 2022/10/14 | 1,205 | 1,210 | 1,205 | 1,208 | +4 | +0.3% | 9,200 |
| 2022/10/13 | 1,210 | 1,210 | 1,203 | 1,204 | -7 | -0.6% | 12,300 |
| 2022/10/12 | 1,212 | 1,215 | 1,211 | 1,211 | -5 | -0.4% | 6,000 |
| 2022/10/11 | 1,213 | 1,223 | 1,210 | 1,216 | +3 | +0.2% | 12,100 |
| 2022/10/07 | 1,212 | 1,218 | 1,212 | 1,213 | -5 | -0.4% | 12,600 |
| 2022/10/06 | 1,212 | 1,221 | 1,212 | 1,218 | +3 | +0.2% | 10,500 |
| 2022/10/05 | 1,219 | 1,224 | 1,215 | 1,215 | -6 | -0.5% | 7,800 |
| 2022/10/04 | 1,225 | 1,228 | 1,220 | 1,221 | ±0 | ±0% | 7,400 |
| 2022/10/03 | 1,212 | 1,221 | 1,211 | 1,221 | +6 | +0.5% | 5,100 |
| 2022/09/30 | 1,225 | 1,225 | 1,215 | 1,215 | -12 | -1% | 5,700 |
| 2022/09/29 | 1,217 | 1,229 | 1,217 | 1,227 | -5 | -0.4% | 5,900 |
| 2022/09/28 | 1,229 | 1,232 | 1,223 | 1,232 | +6 | +0.5% | 8,700 |
| 2022/09/27 | 1,232 | 1,232 | 1,222 | 1,226 | +6 | +0.5% | 7,800 |
| 2022/09/26 | 1,239 | 1,239 | 1,220 | 1,220 | -18 | -1.5% | 27,700 |
| 2022/09/22 | 1,238 | 1,244 | 1,236 | 1,238 | ±0 | ±0% | 7,100 |
| 2022/09/21 | 1,244 | 1,244 | 1,236 | 1,238 | -5 | -0.4% | 4,200 |
| 2022/09/20 | 1,240 | 1,245 | 1,235 | 1,243 | +7 | +0.6% | 12,700 |
| 2022/09/16 | 1,247 | 1,250 | 1,236 | 1,236 | -4 | -0.3% | 10,800 |
| 2022/09/15 | 1,249 | 1,249 | 1,239 | 1,240 | +2 | +0.2% | 8,100 |
| 2022/09/14 | 1,235 | 1,239 | 1,234 | 1,238 | +8 | +0.7% | 18,200 |
| 2022/09/13 | 1,230 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 3,000 |
| 2022/09/12 | 1,232 | 1,238 | 1,230 | 1,230 | ±0 | ±0% | 6,000 |
| 2022/09/09 | 1,226 | 1,232 | 1,226 | 1,230 | ±0 | ±0% | 6,900 |
| 2022/09/08 | 1,233 | 1,234 | 1,229 | 1,230 | +5 | +0.4% | 5,600 |
| 2022/09/07 | 1,226 | 1,229 | 1,225 | 1,225 | -1 | -0.1% | 5,500 |
| 2022/09/06 | 1,228 | 1,238 | 1,226 | 1,226 | -2 | -0.2% | 6,000 |
| 2022/09/05 | 1,227 | 1,232 | 1,227 | 1,228 | +1 | +0.1% | 5,200 |
| 2022/09/02 | 1,228 | 1,230 | 1,226 | 1,227 | ±0 | ±0% | 5,800 |
| 2022/09/01 | 1,231 | 1,237 | 1,227 | 1,227 | -9 | -0.7% | 11,600 |
| 2022/08/31 | 1,232 | 1,238 | 1,232 | 1,236 | +4 | +0.3% | 3,000 |
| 2022/08/30 | 1,230 | 1,238 | 1,230 | 1,232 | +2 | +0.2% | 2,500 |
| 2022/08/29 | 1,229 | 1,241 | 1,228 | 1,230 | -8 | -0.6% | 8,300 |
| 2022/08/26 | 1,238 | 1,242 | 1,237 | 1,238 | -1 | -0.1% | 4,500 |
| 2022/08/25 | 1,239 | 1,241 | 1,236 | 1,239 | +7 | +0.6% | 2,500 |
| 2022/08/24 | 1,243 | 1,243 | 1,230 | 1,232 | -3 | -0.2% | 5,200 |
| 2022/08/23 | 1,236 | 1,241 | 1,231 | 1,235 | +3 | +0.2% | 3,100 |
| 2022/08/22 | 1,235 | 1,236 | 1,228 | 1,232 | -1 | -0.1% | 7,900 |
| 2022/08/19 | 1,234 | 1,239 | 1,231 | 1,233 | +3 | +0.2% | 4,600 |
| 2022/08/18 | 1,234 | 1,234 | 1,227 | 1,230 | ±0 | ±0% | 7,300 |
| 2022/08/17 | 1,232 | 1,236 | 1,230 | 1,230 | +2 | +0.2% | 8,100 |
| 2022/08/16 | 1,226 | 1,232 | 1,225 | 1,228 | +2 | +0.2% | 6,200 |
| 2022/08/15 | 1,227 | 1,237 | 1,225 | 1,226 | ±0 | ±0% | 7,400 |
| 2022/08/12 | 1,227 | 1,235 | 1,225 | 1,226 | +1 | +0.1% | 9,100 |
| 2022/08/10 | 1,229 | 1,232 | 1,224 | 1,225 | -4 | -0.3% | 4,100 |
| 2022/08/09 | 1,229 | 1,239 | 1,229 | 1,229 | -9 | -0.7% | 3,300 |
| 2022/08/08 | 1,231 | 1,240 | 1,225 | 1,238 | +7 | +0.6% | 8,200 |
| 2022/08/05 | 1,231 | 1,234 | 1,224 | 1,231 | +16 | +1.3% | 10,800 |
| 2022/08/04 | 1,223 | 1,225 | 1,215 | 1,215 | -6 | -0.5% | 8,400 |
651～
700
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 | 46,400円 | +8.6% | -10.8% | 3.88% | 12.48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 | 212,800円 | +0.8% | -2.8% | 4.70% | 7.10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 | 149,700円 | +7.6% | -16.8% | 4.68% | 11.30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 | 190,400円 | +1.8% | -9.0% | 2.42% | 13.24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
