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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,322 | 1,323 | 1,307 | 1,310 | -12 | -0.9% | 16,700 |
| 2025/01/15 | 1,327 | 1,334 | 1,318 | 1,322 | -3 | -0.2% | 12,500 |
| 2025/01/14 | 1,341 | 1,349 | 1,325 | 1,325 | -16 | -1.2% | 22,100 |
| 2025/01/10 | 1,341 | 1,350 | 1,341 | 1,341 | ±0 | ±0% | 6,600 |
| 2025/01/09 | 1,370 | 1,370 | 1,341 | 1,341 | -24 | -1.8% | 17,200 |
| 2025/01/08 | 1,369 | 1,370 | 1,363 | 1,365 | -4 | -0.3% | 8,600 |
| 2025/01/07 | 1,362 | 1,370 | 1,354 | 1,369 | +12 | +0.9% | 12,700 |
| 2025/01/06 | 1,362 | 1,364 | 1,355 | 1,357 | +5 | +0.4% | 13,100 |
| 2024/12/30 | 1,342 | 1,352 | 1,342 | 1,352 | +12 | +0.9% | 11,000 |
| 2024/12/27 | 1,321 | 1,342 | 1,321 | 1,340 | +21 | +1.6% | 15,100 |
| 2024/12/26 | 1,309 | 1,319 | 1,307 | 1,319 | +10 | +0.8% | 11,200 |
| 2024/12/25 | 1,315 | 1,317 | 1,307 | 1,309 | -6 | -0.5% | 10,100 |
| 2024/12/24 | 1,311 | 1,315 | 1,311 | 1,315 | +4 | +0.3% | 5,200 |
| 2024/12/23 | 1,316 | 1,318 | 1,310 | 1,311 | -1 | -0.1% | 7,400 |
| 2024/12/20 | 1,306 | 1,314 | 1,305 | 1,312 | +2 | +0.2% | 8,200 |
| 2024/12/19 | 1,305 | 1,310 | 1,305 | 1,310 | +5 | +0.4% | 4,400 |
| 2024/12/18 | 1,301 | 1,310 | 1,301 | 1,305 | +4 | +0.3% | 7,900 |
| 2024/12/17 | 1,308 | 1,309 | 1,301 | 1,301 | -5 | -0.4% | 7,100 |
| 2024/12/16 | 1,312 | 1,314 | 1,306 | 1,306 | -6 | -0.5% | 8,600 |
| 2024/12/13 | 1,313 | 1,319 | 1,312 | 1,312 | -2 | -0.2% | 4,100 |
| 2024/12/12 | 1,320 | 1,322 | 1,313 | 1,314 | -3 | -0.2% | 7,900 |
| 2024/12/11 | 1,324 | 1,325 | 1,317 | 1,317 | -3 | -0.2% | 6,500 |
| 2024/12/10 | 1,316 | 1,323 | 1,316 | 1,320 | +4 | +0.3% | 8,900 |
| 2024/12/09 | 1,307 | 1,316 | 1,307 | 1,316 | +9 | +0.7% | 9,300 |
| 2024/12/06 | 1,310 | 1,312 | 1,305 | 1,307 | +2 | +0.2% | 3,400 |
| 2024/12/05 | 1,311 | 1,318 | 1,305 | 1,305 | -6 | -0.5% | 4,800 |
| 2024/12/04 | 1,308 | 1,319 | 1,305 | 1,311 | -3 | -0.2% | 15,700 |
| 2024/12/03 | 1,310 | 1,315 | 1,306 | 1,314 | +8 | +0.6% | 9,300 |
| 2024/12/02 | 1,304 | 1,308 | 1,301 | 1,306 | ±0 | ±0% | 8,400 |
| 2024/11/29 | 1,305 | 1,318 | 1,303 | 1,306 | +2 | +0.2% | 2,700 |
| 2024/11/28 | 1,309 | 1,315 | 1,304 | 1,304 | -4 | -0.3% | 6,300 |
| 2024/11/27 | 1,313 | 1,317 | 1,306 | 1,308 | -5 | -0.4% | 6,400 |
| 2024/11/26 | 1,312 | 1,320 | 1,308 | 1,313 | +1 | +0.1% | 6,900 |
| 2024/11/25 | 1,308 | 1,322 | 1,307 | 1,312 | -1 | -0.1% | 13,700 |
| 2024/11/22 | 1,307 | 1,316 | 1,305 | 1,313 | +8 | +0.6% | 8,700 |
| 2024/11/21 | 1,299 | 1,309 | 1,299 | 1,305 | +14 | +1.1% | 4,900 |
| 2024/11/20 | 1,304 | 1,310 | 1,290 | 1,291 | -12 | -0.9% | 10,700 |
| 2024/11/19 | 1,303 | 1,310 | 1,303 | 1,303 | -1 | -0.1% | 4,700 |
| 2024/11/18 | 1,303 | 1,309 | 1,298 | 1,304 | ±0 | ±0% | 7,600 |
| 2024/11/15 | 1,305 | 1,305 | 1,298 | 1,304 | +3 | +0.2% | 5,700 |
| 2024/11/14 | 1,300 | 1,303 | 1,296 | 1,301 | +12 | +0.9% | 7,800 |
| 2024/11/13 | 1,289 | 1,297 | 1,288 | 1,289 | +4 | +0.3% | 8,900 |
| 2024/11/12 | 1,298 | 1,302 | 1,285 | 1,285 | -5 | -0.4% | 11,800 |
| 2024/11/11 | 1,279 | 1,290 | 1,277 | 1,290 | +11 | +0.9% | 11,000 |
| 2024/11/08 | 1,283 | 1,288 | 1,275 | 1,279 | -3 | -0.2% | 16,000 |
| 2024/11/07 | 1,286 | 1,294 | 1,282 | 1,282 | -4 | -0.3% | 10,100 |
| 2024/11/06 | 1,288 | 1,295 | 1,276 | 1,286 | +10 | +0.8% | 15,900 |
| 2024/11/05 | 1,293 | 1,296 | 1,276 | 1,276 | -14 | -1.1% | 13,800 |
| 2024/11/01 | 1,290 | 1,298 | 1,288 | 1,290 | -5 | -0.4% | 10,500 |
| 2024/10/31 | 1,280 | 1,296 | 1,280 | 1,295 | +19 | +1.5% | 13,700 |
101～
150
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
