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 |
|---|---|---|---|---|---|---|---|
| 2019/09/24 | 1,286 | 1,292 | 1,277 | 1,292 | +5 | +0.4% | 2,800 |
| 2019/09/20 | 1,274 | 1,287 | 1,244 | 1,287 | +12 | +0.9% | 3,900 |
| 2019/09/19 | 1,245 | 1,275 | 1,245 | 1,275 | +33 | +2.7% | 3,900 |
| 2019/09/18 | 1,246 | 1,246 | 1,218 | 1,242 | +8 | +0.6% | 2,100 |
| 2019/09/17 | 1,255 | 1,255 | 1,212 | 1,234 | +9 | +0.7% | 5,800 |
| 2019/09/13 | 1,200 | 1,225 | 1,194 | 1,225 | +36 | +3% | 13,200 |
| 2019/09/12 | 1,167 | 1,189 | 1,167 | 1,189 | +23 | +2% | 6,300 |
| 2019/09/11 | 1,159 | 1,169 | 1,153 | 1,166 | +14 | +1.2% | 3,800 |
| 2019/09/10 | 1,139 | 1,152 | 1,139 | 1,152 | +13 | +1.1% | 2,900 |
| 2019/09/09 | 1,139 | 1,139 | 1,138 | 1,139 | ±0 | ±0% | 1,200 |
| 2019/09/06 | 1,139 | 1,139 | 1,136 | 1,139 | ±0 | ±0% | 1,400 |
| 2019/09/05 | 1,110 | 1,139 | 1,106 | 1,139 | +29 | +2.6% | 3,000 |
| 2019/09/04 | 1,119 | 1,126 | 1,110 | 1,110 | -10 | -0.9% | 2,800 |
| 2019/09/03 | 1,106 | 1,121 | 1,106 | 1,120 | +14 | +1.3% | 900 |
| 2019/09/02 | 1,110 | 1,123 | 1,105 | 1,106 | -12 | -1.1% | 900 |
| 2019/08/30 | 1,100 | 1,123 | 1,100 | 1,118 | +16 | +1.5% | 2,600 |
| 2019/08/29 | 1,101 | 1,122 | 1,099 | 1,102 | +1 | +0.1% | 2,200 |
| 2019/08/28 | 1,111 | 1,111 | 1,095 | 1,101 | -15 | -1.3% | 2,400 |
| 2019/08/27 | 1,134 | 1,134 | 1,114 | 1,116 | -8 | -0.7% | 5,800 |
| 2019/08/26 | 1,124 | 1,132 | 1,124 | 1,124 | ±0 | ±0% | 2,900 |
| 2019/08/23 | 1,126 | 1,148 | 1,119 | 1,124 | -2 | -0.2% | 2,100 |
| 2019/08/22 | 1,134 | 1,141 | 1,126 | 1,126 | -5 | -0.4% | 1,900 |
| 2019/08/21 | 1,119 | 1,133 | 1,119 | 1,131 | ±0 | ±0% | 1,100 |
| 2019/08/20 | 1,118 | 1,137 | 1,118 | 1,131 | +18 | +1.6% | 2,400 |
| 2019/08/19 | 1,104 | 1,154 | 1,104 | 1,113 | -1 | -0.1% | 1,700 |
| 2019/08/16 | 1,111 | 1,141 | 1,107 | 1,114 | +1 | +0.1% | 1,900 |
| 2019/08/15 | 1,118 | 1,118 | 1,102 | 1,113 | -4 | -0.4% | 2,100 |
| 2019/08/14 | 1,156 | 1,156 | 1,104 | 1,117 | -9 | -0.8% | 2,800 |
| 2019/08/13 | 1,089 | 1,128 | 1,089 | 1,126 | +37 | +3.4% | 3,700 |
| 2019/08/09 | 1,098 | 1,119 | 1,089 | 1,089 | -8 | -0.7% | 2,600 |
| 2019/08/08 | 1,092 | 1,109 | 1,088 | 1,097 | +7 | +0.6% | 2,600 |
| 2019/08/07 | 1,114 | 1,127 | 1,089 | 1,090 | -31 | -2.8% | 5,200 |
| 2019/08/06 | 1,081 | 1,128 | 1,081 | 1,121 | -11 | -1% | 5,200 |
| 2019/08/05 | 1,149 | 1,210 | 1,130 | 1,132 | -18 | -1.6% | 11,200 |
| 2019/08/02 | 1,162 | 1,164 | 1,150 | 1,150 | -21 | -1.8% | 4,500 |
| 2019/08/01 | 1,162 | 1,171 | 1,162 | 1,171 | +9 | +0.8% | 1,500 |
| 2019/07/31 | 1,179 | 1,179 | 1,162 | 1,162 | -26 | -2.2% | 700 |
| 2019/07/30 | 1,170 | 1,190 | 1,169 | 1,188 | +11 | +0.9% | 3,300 |
| 2019/07/29 | 1,164 | 1,193 | 1,164 | 1,177 | +10 | +0.9% | 1,000 |
| 2019/07/26 | 1,178 | 1,188 | 1,167 | 1,167 | -11 | -0.9% | 3,100 |
| 2019/07/25 | 1,165 | 1,178 | 1,164 | 1,178 | +16 | +1.4% | 1,400 |
| 2019/07/24 | 1,171 | 1,186 | 1,155 | 1,162 | -9 | -0.8% | 2,400 |
| 2019/07/23 | 1,156 | 1,183 | 1,156 | 1,171 | +10 | +0.9% | 2,000 |
| 2019/07/22 | 1,163 | 1,177 | 1,150 | 1,161 | -2 | -0.2% | 2,500 |
| 2019/07/19 | 1,166 | 1,180 | 1,153 | 1,163 | -1 | -0.1% | 5,400 |
| 2019/07/18 | 1,217 | 1,217 | 1,162 | 1,164 | -32 | -2.7% | 4,900 |
| 2019/07/17 | 1,222 | 1,225 | 1,195 | 1,196 | -26 | -2.1% | 4,200 |
| 2019/07/16 | 1,224 | 1,224 | 1,222 | 1,222 | +3 | +0.2% | 700 |
| 2019/07/12 | 1,217 | 1,224 | 1,217 | 1,219 | +2 | +0.2% | 1,700 |
| 2019/07/11 | 1,213 | 1,221 | 1,213 | 1,217 | +4 | +0.3% | 2,600 |
1401～
1450
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
