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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/02/17 | 1,404 | 1,408 | 1,400 | 1,405 | +5 | +0.4% | 8,200 |
| 2025/02/14 | 1,400 | 1,404 | 1,395 | 1,400 | +5 | +0.4% | 8,600 |
| 2025/02/13 | 1,400 | 1,405 | 1,388 | 1,395 | +13 | +0.9% | 17,100 |
| 2025/02/12 | 1,399 | 1,399 | 1,380 | 1,382 | -13 | -0.9% | 18,900 |
| 2025/02/10 | 1,379 | 1,395 | 1,378 | 1,395 | +25 | +1.8% | 17,300 |
| 2025/02/07 | 1,362 | 1,380 | 1,356 | 1,370 | +19 | +1.4% | 24,900 |
| 2025/02/06 | 1,333 | 1,351 | 1,330 | 1,351 | +26 | +2% | 20,100 |
| 2025/02/05 | 1,332 | 1,339 | 1,322 | 1,325 | -7 | -0.5% | 16,800 |
| 2025/02/04 | 1,349 | 1,350 | 1,332 | 1,332 | -17 | -1.3% | 17,900 |
| 2025/02/03 | 1,336 | 1,349 | 1,324 | 1,349 | +27 | +2% | 15,800 |
| 2025/01/31 | 1,325 | 1,335 | 1,320 | 1,322 | +22 | +1.7% | 16,400 |
| 2025/01/30 | 1,355 | 1,357 | 1,300 | 1,300 | -56 | -4.1% | 102,400 |
| 2025/01/29 | 1,356 | 1,370 | 1,356 | 1,356 | +3 | +0.2% | 12,800 |
| 2025/01/28 | 1,356 | 1,362 | 1,351 | 1,353 | +2 | +0.1% | 13,200 |
| 2025/01/27 | 1,343 | 1,356 | 1,340 | 1,351 | +16 | +1.2% | 12,600 |
| 2025/01/24 | 1,338 | 1,342 | 1,333 | 1,335 | -3 | -0.2% | 8,300 |
| 2025/01/23 | 1,334 | 1,339 | 1,331 | 1,338 | +3 | +0.2% | 6,600 |
| 2025/01/22 | 1,335 | 1,339 | 1,326 | 1,335 | +8 | +0.6% | 7,000 |
| 2025/01/21 | 1,317 | 1,327 | 1,316 | 1,327 | +10 | +0.8% | 6,400 |
| 2025/01/20 | 1,307 | 1,327 | 1,307 | 1,317 | +17 | +1.3% | 8,300 |
| 2025/01/17 | 1,306 | 1,312 | 1,300 | 1,300 | -10 | -0.8% | 15,100 |
51～
100
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
