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 |
|---|---|---|---|---|---|---|---|
| 2019/07/10 | 1,193 | 1,217 | 1,191 | 1,213 | -10 | -0.8% | 12,900 |
| 2019/07/09 | 1,232 | 1,232 | 1,217 | 1,223 | +9 | +0.7% | 2,700 |
| 2019/07/08 | 1,215 | 1,240 | 1,214 | 1,214 | -7 | -0.6% | 4,000 |
| 2019/07/05 | 1,231 | 1,231 | 1,218 | 1,221 | +3 | +0.2% | 3,000 |
| 2019/07/04 | 1,214 | 1,221 | 1,212 | 1,218 | +4 | +0.3% | 1,500 |
| 2019/07/03 | 1,196 | 1,223 | 1,196 | 1,214 | +13 | +1.1% | 4,200 |
| 2019/07/02 | 1,222 | 1,231 | 1,201 | 1,201 | -33 | -2.7% | 2,300 |
| 2019/07/01 | 1,195 | 1,234 | 1,195 | 1,234 | +48 | +4% | 3,100 |
| 2019/06/28 | 1,197 | 1,213 | 1,186 | 1,186 | -18 | -1.5% | 3,100 |
| 2019/06/27 | 1,201 | 1,210 | 1,201 | 1,204 | +11 | +0.9% | 1,800 |
| 2019/06/26 | 1,211 | 1,222 | 1,193 | 1,193 | -18 | -1.5% | 4,000 |
| 2019/06/25 | 1,193 | 1,218 | 1,192 | 1,211 | +19 | +1.6% | 2,200 |
| 2019/06/24 | 1,221 | 1,221 | 1,191 | 1,192 | -17 | -1.4% | 2,000 |
| 2019/06/21 | 1,239 | 1,239 | 1,209 | 1,209 | -40 | -3.2% | 2,200 |
| 2019/06/20 | 1,204 | 1,249 | 1,195 | 1,249 | +45 | +3.7% | 3,400 |
| 2019/06/19 | 1,188 | 1,204 | 1,188 | 1,204 | +13 | +1.1% | 3,100 |
| 2019/06/18 | 1,200 | 1,200 | 1,189 | 1,191 | -2 | -0.2% | 1,900 |
| 2019/06/17 | 1,197 | 1,207 | 1,186 | 1,193 | -10 | -0.8% | 3,000 |
| 2019/06/14 | 1,219 | 1,219 | 1,202 | 1,203 | -5 | -0.4% | 3,600 |
| 2019/06/13 | 1,215 | 1,215 | 1,177 | 1,208 | -7 | -0.6% | 2,600 |
| 2019/06/12 | 1,231 | 1,237 | 1,200 | 1,215 | -17 | -1.4% | 6,000 |
| 2019/06/11 | 1,221 | 1,233 | 1,200 | 1,232 | +16 | +1.3% | 5,200 |
| 2019/06/10 | 1,208 | 1,219 | 1,208 | 1,216 | +29 | +2.4% | 2,700 |
| 2019/06/07 | 1,189 | 1,194 | 1,186 | 1,187 | ±0 | ±0% | 1,100 |
| 2019/06/06 | 1,166 | 1,218 | 1,166 | 1,187 | +10 | +0.8% | 2,500 |
| 2019/06/05 | 1,149 | 1,177 | 1,144 | 1,177 | +29 | +2.5% | 5,400 |
| 2019/06/04 | 1,114 | 1,149 | 1,107 | 1,148 | +44 | +4% | 6,200 |
| 2019/06/03 | 1,103 | 1,151 | 1,103 | 1,104 | -12 | -1.1% | 3,800 |
| 2019/05/31 | 1,127 | 1,127 | 1,112 | 1,116 | -3 | -0.3% | 2,600 |
| 2019/05/30 | 1,122 | 1,125 | 1,110 | 1,119 | -4 | -0.4% | 4,500 |
| 2019/05/29 | 1,122 | 1,183 | 1,122 | 1,123 | -8 | -0.7% | 3,000 |
| 2019/05/28 | 1,153 | 1,163 | 1,130 | 1,131 | -22 | -1.9% | 4,000 |
| 2019/05/27 | 1,144 | 1,163 | 1,144 | 1,153 | +9 | +0.8% | 2,300 |
| 2019/05/24 | 1,175 | 1,175 | 1,131 | 1,144 | -31 | -2.6% | 5,200 |
| 2019/05/23 | 1,165 | 1,190 | 1,164 | 1,175 | +10 | +0.9% | 2,300 |
| 2019/05/22 | 1,202 | 1,218 | 1,165 | 1,165 | -37 | -3.1% | 2,200 |
| 2019/05/21 | 1,212 | 1,212 | 1,202 | 1,202 | -10 | -0.8% | 2,000 |
| 2019/05/20 | 1,215 | 1,215 | 1,210 | 1,212 | -3 | -0.2% | 1,000 |
| 2019/05/17 | 1,221 | 1,221 | 1,204 | 1,215 | +9 | +0.7% | 2,400 |
| 2019/05/16 | 1,219 | 1,219 | 1,184 | 1,206 | -13 | -1.1% | 3,900 |
| 2019/05/15 | 1,184 | 1,221 | 1,184 | 1,219 | +35 | +3% | 2,400 |
| 2019/05/14 | 1,160 | 1,184 | 1,128 | 1,184 | ±0 | ±0% | 3,600 |
| 2019/05/13 | 1,221 | 1,232 | 1,172 | 1,184 | -50 | -4.1% | 5,000 |
| 2019/05/10 | 1,265 | 1,265 | 1,217 | 1,234 | -31 | -2.5% | 8,400 |
| 2019/05/09 | 1,202 | 1,268 | 1,202 | 1,265 | +40 | +3.3% | 18,300 |
| 2019/05/08 | 1,219 | 1,280 | 1,186 | 1,225 | +6 | +0.5% | 7,500 |
| 2019/05/07 | 1,214 | 1,230 | 1,211 | 1,219 | -2 | -0.2% | 3,400 |
| 2019/04/26 | 1,204 | 1,222 | 1,204 | 1,221 | +17 | +1.4% | 4,500 |
| 2019/04/25 | 1,178 | 1,204 | 1,178 | 1,204 | +26 | +2.2% | 4,900 |
| 2019/04/24 | 1,197 | 1,197 | 1,177 | 1,178 | -29 | -2.4% | 3,900 |
1451～
1500
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
