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 |
|---|---|---|---|---|---|---|---|
| 2019/12/06 | 1,397 | 1,407 | 1,391 | 1,397 | +6 | +0.4% | 3,300 |
| 2019/12/05 | 1,384 | 1,393 | 1,384 | 1,391 | -3 | -0.2% | 2,600 |
| 2019/12/04 | 1,377 | 1,394 | 1,377 | 1,394 | +11 | +0.8% | 1,700 |
| 2019/12/03 | 1,387 | 1,397 | 1,368 | 1,383 | -18 | -1.3% | 2,500 |
| 2019/12/02 | 1,406 | 1,414 | 1,400 | 1,401 | -5 | -0.4% | 3,100 |
| 2019/11/29 | 1,396 | 1,415 | 1,396 | 1,406 | -10 | -0.7% | 2,300 |
| 2019/11/28 | 1,396 | 1,416 | 1,376 | 1,416 | +20 | +1.4% | 2,500 |
| 2019/11/27 | 1,380 | 1,396 | 1,380 | 1,396 | +7 | +0.5% | 1,100 |
| 2019/11/26 | 1,400 | 1,400 | 1,389 | 1,389 | -11 | -0.8% | 4,100 |
| 2019/11/25 | 1,388 | 1,400 | 1,379 | 1,400 | +14 | +1% | 2,900 |
| 2019/11/22 | 1,350 | 1,389 | 1,350 | 1,386 | ±0 | ±0% | 4,600 |
| 2019/11/21 | 1,389 | 1,389 | 1,374 | 1,386 | -4 | -0.3% | 2,600 |
| 2019/11/20 | 1,364 | 1,390 | 1,364 | 1,390 | +26 | +1.9% | 2,600 |
| 2019/11/19 | 1,369 | 1,369 | 1,364 | 1,364 | -4 | -0.3% | 600 |
| 2019/11/18 | 1,367 | 1,369 | 1,359 | 1,368 | +1 | +0.1% | 1,300 |
| 2019/11/15 | 1,351 | 1,367 | 1,351 | 1,367 | +3 | +0.2% | 1,500 |
| 2019/11/14 | 1,385 | 1,385 | 1,364 | 1,364 | -14 | -1% | 2,300 |
| 2019/11/13 | 1,388 | 1,388 | 1,370 | 1,378 | -10 | -0.7% | 2,600 |
| 2019/11/12 | 1,374 | 1,388 | 1,374 | 1,388 | +17 | +1.2% | 4,200 |
| 2019/11/11 | 1,360 | 1,371 | 1,352 | 1,371 | -6 | -0.4% | 4,600 |
| 2019/11/08 | 1,362 | 1,378 | 1,362 | 1,377 | -3 | -0.2% | 5,100 |
| 2019/11/07 | 1,380 | 1,380 | 1,370 | 1,380 | -15 | -1.1% | 2,400 |
| 2019/11/06 | 1,380 | 1,396 | 1,371 | 1,395 | ±0 | ±0% | 5,000 |
| 2019/11/05 | 1,307 | 1,395 | 1,307 | 1,395 | +9 | +0.6% | 8,200 |
| 2019/11/01 | 1,400 | 1,400 | 1,369 | 1,386 | -48 | -3.3% | 3,300 |
| 2019/10/31 | 1,500 | 1,500 | 1,433 | 1,434 | -163 | -10.2% | 13,800 |
| 2019/10/30 | 1,371 | 1,597 | 1,371 | 1,597 | +228 | +16.7% | 27,600 |
| 2019/10/29 | 1,348 | 1,370 | 1,345 | 1,369 | +24 | +1.8% | 5,100 |
| 2019/10/28 | 1,340 | 1,347 | 1,340 | 1,345 | +5 | +0.4% | 2,000 |
| 2019/10/25 | 1,339 | 1,340 | 1,326 | 1,340 | +10 | +0.8% | 2,900 |
| 2019/10/24 | 1,316 | 1,340 | 1,300 | 1,330 | +25 | +1.9% | 4,000 |
| 2019/10/23 | 1,331 | 1,331 | 1,305 | 1,305 | -29 | -2.2% | 3,300 |
| 2019/10/21 | 1,341 | 1,341 | 1,321 | 1,334 | -15 | -1.1% | 1,300 |
| 2019/10/18 | 1,326 | 1,349 | 1,311 | 1,349 | +27 | +2% | 2,900 |
| 2019/10/17 | 1,311 | 1,330 | 1,311 | 1,322 | -1 | -0.1% | 1,700 |
| 2019/10/16 | 1,305 | 1,326 | 1,305 | 1,323 | +11 | +0.8% | 2,600 |
| 2019/10/15 | 1,254 | 1,314 | 1,254 | 1,312 | +28 | +2.2% | 4,100 |
| 2019/10/11 | 1,255 | 1,305 | 1,255 | 1,284 | -31 | -2.4% | 2,500 |
| 2019/10/10 | 1,329 | 1,329 | 1,296 | 1,315 | -14 | -1.1% | 2,300 |
| 2019/10/09 | 1,310 | 1,329 | 1,310 | 1,329 | +19 | +1.5% | 1,900 |
| 2019/10/08 | 1,321 | 1,321 | 1,306 | 1,310 | -7 | -0.5% | 1,900 |
| 2019/10/07 | 1,324 | 1,324 | 1,308 | 1,317 | ±0 | ±0% | 2,100 |
| 2019/10/04 | 1,319 | 1,319 | 1,312 | 1,317 | +9 | +0.7% | 1,900 |
| 2019/10/03 | 1,299 | 1,308 | 1,299 | 1,308 | -16 | -1.2% | 2,800 |
| 2019/10/02 | 1,329 | 1,329 | 1,293 | 1,324 | -5 | -0.4% | 3,300 |
| 2019/10/01 | 1,276 | 1,329 | 1,276 | 1,329 | +53 | +4.2% | 3,100 |
| 2019/09/30 | 1,295 | 1,295 | 1,265 | 1,276 | -15 | -1.2% | 2,100 |
| 2019/09/27 | 1,344 | 1,345 | 1,287 | 1,291 | -53 | -3.9% | 8,100 |
| 2019/09/26 | 1,300 | 1,344 | 1,300 | 1,344 | +44 | +3.4% | 8,500 |
| 2019/09/25 | 1,297 | 1,300 | 1,282 | 1,300 | +8 | +0.6% | 3,500 |
1351～
1400
件表示中 / 3596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 | 139,200円 | +6.8% | +14.0% | 3.88% | 15.08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 |
| カノークス | 173,200円 | -2.5% | +1.9% | 6.00% | 8.04倍 | 0.51倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| アステナＨＤ | 46,400円 | +8.6% | -10.8% | 3.88% | 12.49倍 | 0.74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 |
| ＯＵＧ ＨＤ | 340,000円 | -1.5% | -23.6% | 3.00% | 5.56倍 | 0.52倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| 極東貿 | 149,300円 | +7.6% | -16.8% | 4.69% | 11.27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 |
市場注目の銘柄
チャート関連のコラム
