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 |
|---|---|---|---|---|---|---|---|
| 2021/07/05 | 1,289 | 1,295 | 1,289 | 1,291 | -1 | -0.1% | 1,100 |
| 2021/07/02 | 1,294 | 1,294 | 1,281 | 1,292 | +8 | +0.6% | 3,200 |
| 2021/07/01 | 1,288 | 1,291 | 1,284 | 1,284 | ±0 | ±0% | 2,800 |
| 2021/06/30 | 1,286 | 1,287 | 1,284 | 1,284 | ±0 | ±0% | 1,200 |
| 2021/06/29 | 1,284 | 1,288 | 1,284 | 1,284 | ±0 | ±0% | 2,600 |
| 2021/06/28 | 1,276 | 1,284 | 1,276 | 1,284 | +9 | +0.7% | 2,800 |
| 2021/06/25 | 1,280 | 1,280 | 1,272 | 1,275 | -2 | -0.2% | 1,600 |
| 2021/06/24 | 1,277 | 1,277 | 1,277 | 1,277 | -1 | -0.1% | 600 |
| 2021/06/23 | 1,265 | 1,279 | 1,265 | 1,278 | +1 | +0.1% | 1,600 |
| 2021/06/22 | 1,287 | 1,287 | 1,258 | 1,277 | +19 | +1.5% | 4,600 |
| 2021/06/21 | 1,280 | 1,285 | 1,258 | 1,258 | -28 | -2.2% | 6,200 |
| 2021/06/18 | 1,285 | 1,289 | 1,282 | 1,286 | +5 | +0.4% | 2,300 |
| 2021/06/17 | 1,282 | 1,288 | 1,281 | 1,281 | -2 | -0.2% | 1,400 |
| 2021/06/16 | 1,286 | 1,286 | 1,283 | 1,283 | -6 | -0.5% | 1,600 |
| 2021/06/15 | 1,292 | 1,292 | 1,286 | 1,289 | +3 | +0.2% | 2,400 |
| 2021/06/14 | 1,286 | 1,286 | 1,286 | 1,286 | ±0 | ±0% | 1,000 |
| 2021/06/11 | 1,290 | 1,293 | 1,286 | 1,286 | ±0 | ±0% | 4,700 |
| 2021/06/10 | 1,286 | 1,289 | 1,286 | 1,286 | ±0 | ±0% | 1,500 |
| 2021/06/09 | 1,283 | 1,289 | 1,282 | 1,286 | +4 | +0.3% | 1,900 |
| 2021/06/08 | 1,287 | 1,287 | 1,280 | 1,282 | -1 | -0.1% | 900 |
| 2021/06/07 | 1,299 | 1,299 | 1,283 | 1,283 | -12 | -0.9% | 4,100 |
| 2021/06/04 | 1,296 | 1,296 | 1,292 | 1,295 | -1 | -0.1% | 1,100 |
| 2021/06/03 | 1,289 | 1,296 | 1,289 | 1,296 | +4 | +0.3% | 1,900 |
| 2021/06/02 | 1,290 | 1,297 | 1,290 | 1,292 | +2 | +0.2% | 1,300 |
| 2021/06/01 | 1,290 | 1,295 | 1,282 | 1,290 | +5 | +0.4% | 2,100 |
| 2021/05/31 | 1,294 | 1,296 | 1,285 | 1,285 | -8 | -0.6% | 2,800 |
| 2021/05/28 | 1,285 | 1,293 | 1,285 | 1,293 | +8 | +0.6% | 4,600 |
| 2021/05/27 | 1,285 | 1,295 | 1,285 | 1,285 | ±0 | ±0% | 3,500 |
| 2021/05/26 | 1,285 | 1,292 | 1,285 | 1,285 | ±0 | ±0% | 2,300 |
| 2021/05/25 | 1,281 | 1,287 | 1,281 | 1,285 | +3 | +0.2% | 1,900 |
| 2021/05/24 | 1,273 | 1,285 | 1,273 | 1,282 | +15 | +1.2% | 3,400 |
| 2021/05/21 | 1,274 | 1,274 | 1,267 | 1,267 | -6 | -0.5% | 1,400 |
| 2021/05/20 | 1,275 | 1,275 | 1,268 | 1,273 | +8 | +0.6% | 1,800 |
| 2021/05/19 | 1,270 | 1,275 | 1,265 | 1,265 | -5 | -0.4% | 2,000 |
| 2021/05/18 | 1,262 | 1,276 | 1,261 | 1,270 | +13 | +1% | 2,000 |
| 2021/05/17 | 1,263 | 1,268 | 1,257 | 1,257 | -4 | -0.3% | 4,400 |
| 2021/05/14 | 1,255 | 1,267 | 1,255 | 1,261 | +7 | +0.6% | 2,900 |
| 2021/05/13 | 1,265 | 1,265 | 1,254 | 1,254 | -14 | -1.1% | 4,900 |
| 2021/05/12 | 1,273 | 1,274 | 1,268 | 1,268 | -5 | -0.4% | 2,100 |
| 2021/05/11 | 1,288 | 1,289 | 1,273 | 1,273 | -22 | -1.7% | 5,500 |
| 2021/05/10 | 1,310 | 1,320 | 1,294 | 1,295 | -13 | -1% | 6,700 |
| 2021/05/07 | 1,300 | 1,308 | 1,295 | 1,308 | +30 | +2.3% | 6,300 |
| 2021/05/06 | 1,273 | 1,286 | 1,273 | 1,278 | -2 | -0.2% | 3,400 |
| 2021/04/30 | 1,267 | 1,280 | 1,264 | 1,280 | +20 | +1.6% | 6,600 |
| 2021/04/28 | 1,262 | 1,264 | 1,260 | 1,260 | -2 | -0.2% | 5,000 |
| 2021/04/27 | 1,261 | 1,279 | 1,261 | 1,262 | +1 | +0.1% | 3,300 |
| 2021/04/26 | 1,267 | 1,267 | 1,261 | 1,261 | -6 | -0.5% | 5,500 |
| 2021/04/23 | 1,270 | 1,270 | 1,261 | 1,267 | +3 | +0.2% | 3,100 |
| 2021/04/22 | 1,279 | 1,280 | 1,264 | 1,264 | -9 | -0.7% | 7,400 |
| 2021/04/21 | 1,283 | 1,290 | 1,271 | 1,273 | -15 | -1.2% | 7,500 |
1001～
1050
件表示中 / 3629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 | 140,500円 | +6.8% | +14.0% | 3.84% | 15.22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 | 154,600円 | +7.6% | -16.8% | 4.53% | 11.61倍 | 0.63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 | 206,000円 | +1.8% | -9.0% | 2.23% | 14.32倍 | 0.65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 |
| ジーデップ | 333,000円 | +10.2% | +17.3% | 0.87% | 29.22倍 | 6.33倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
市場注目の銘柄
チャート関連のコラム
