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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 1,127 | 1,141 | 1,127 | 1,139 | +12 | +1.1% | 3,100 |
| 2019/02/06 | 1,131 | 1,135 | 1,126 | 1,127 | -4 | -0.4% | 3,300 |
| 2019/02/05 | 1,140 | 1,140 | 1,125 | 1,131 | +1 | +0.1% | 4,600 |
| 2019/02/04 | 1,108 | 1,157 | 1,108 | 1,130 | +30 | +2.7% | 8,400 |
| 2019/02/01 | 1,121 | 1,121 | 1,100 | 1,100 | -9 | -0.8% | 5,100 |
| 2019/01/31 | 1,121 | 1,128 | 1,109 | 1,109 | -10 | -0.9% | 4,200 |
| 2019/01/30 | 1,130 | 1,140 | 1,119 | 1,119 | -8 | -0.7% | 4,900 |
| 2019/01/29 | 1,125 | 1,133 | 1,118 | 1,127 | +4 | +0.4% | 6,200 |
| 2019/01/28 | 1,124 | 1,142 | 1,123 | 1,123 | ±0 | ±0% | 3,900 |
| 2019/01/25 | 1,126 | 1,136 | 1,123 | 1,123 | +1 | +0.1% | 3,800 |
| 2019/01/24 | 1,130 | 1,168 | 1,122 | 1,122 | -2 | -0.2% | 3,000 |
| 2019/01/23 | 1,135 | 1,146 | 1,124 | 1,124 | -14 | -1.2% | 3,300 |
| 2019/01/22 | 1,145 | 1,159 | 1,133 | 1,138 | -7 | -0.6% | 3,900 |
| 2019/01/21 | 1,133 | 1,164 | 1,133 | 1,145 | +16 | +1.4% | 4,300 |
| 2019/01/18 | 1,130 | 1,139 | 1,123 | 1,129 | +8 | +0.7% | 3,700 |
| 2019/01/17 | 1,121 | 1,133 | 1,121 | 1,121 | +1 | +0.1% | 4,000 |
| 2019/01/16 | 1,135 | 1,135 | 1,118 | 1,120 | -16 | -1.4% | 2,700 |
| 2019/01/15 | 1,112 | 1,142 | 1,111 | 1,136 | +24 | +2.2% | 3,000 |
| 2019/01/11 | 1,142 | 1,145 | 1,110 | 1,112 | -22 | -1.9% | 5,500 |
| 2019/01/10 | 1,120 | 1,144 | 1,120 | 1,134 | +14 | +1.3% | 3,700 |
| 2019/01/09 | 1,124 | 1,139 | 1,103 | 1,120 | -11 | -1% | 4,100 |
| 2019/01/08 | 1,086 | 1,137 | 1,086 | 1,131 | +44 | +4% | 4,800 |
| 2019/01/07 | 1,125 | 1,125 | 1,082 | 1,087 | +16 | +1.5% | 5,800 |
| 2019/01/04 | 1,091 | 1,108 | 1,070 | 1,071 | -29 | -2.6% | 6,200 |
| 2018/12/28 | 1,119 | 1,119 | 1,087 | 1,100 | -46 | -4% | 5,000 |
| 2018/12/27 | 1,019 | 1,146 | 1,015 | 1,146 | +150 | +15.1% | 5,600 |
| 2018/12/26 | 998 | 1,023 | 996 | 996 | +1 | +0.1% | 5,700 |
| 2018/12/25 | 1,002 | 1,014 | 986 | 995 | -32 | -3.1% | 9,400 |
| 2018/12/21 | 1,050 | 1,103 | 1,027 | 1,027 | -47 | -4.4% | 6,600 |
| 2018/12/20 | 1,134 | 1,153 | 1,074 | 1,074 | -69 | -6% | 5,400 |
| 2018/12/19 | 1,144 | 1,161 | 1,143 | 1,143 | -7 | -0.6% | 2,900 |
| 2018/12/18 | 1,182 | 1,183 | 1,145 | 1,150 | -33 | -2.8% | 4,300 |
| 2018/12/17 | 1,187 | 1,189 | 1,178 | 1,183 | -4 | -0.3% | 3,000 |
| 2018/12/14 | 1,214 | 1,229 | 1,187 | 1,187 | -36 | -2.9% | 8,100 |
| 2018/12/13 | 1,210 | 1,248 | 1,210 | 1,223 | +6 | +0.5% | 4,900 |
| 2018/12/12 | 1,181 | 1,222 | 1,181 | 1,217 | +37 | +3.1% | 3,800 |
| 2018/12/11 | 1,240 | 1,240 | 1,180 | 1,180 | -45 | -3.7% | 7,700 |
| 2018/12/10 | 1,237 | 1,244 | 1,225 | 1,225 | -13 | -1.1% | 3,600 |
| 2018/12/07 | 1,230 | 1,253 | 1,230 | 1,238 | +8 | +0.7% | 2,900 |
| 2018/12/06 | 1,249 | 1,255 | 1,230 | 1,230 | -14 | -1.1% | 4,000 |
| 2018/12/05 | 1,242 | 1,257 | 1,240 | 1,244 | ±0 | ±0% | 2,400 |
| 2018/12/04 | 1,274 | 1,283 | 1,244 | 1,244 | -30 | -2.4% | 3,900 |
| 2018/12/03 | 1,270 | 1,274 | 1,249 | 1,274 | +7 | +0.6% | 5,100 |
| 2018/11/30 | 1,245 | 1,267 | 1,245 | 1,267 | +24 | +1.9% | 3,000 |
| 2018/11/29 | 1,250 | 1,255 | 1,243 | 1,243 | +10 | +0.8% | 1,400 |
| 2018/11/28 | 1,220 | 1,235 | 1,220 | 1,233 | +14 | +1.1% | 1,600 |
| 2018/11/27 | 1,221 | 1,227 | 1,219 | 1,219 | -1 | -0.1% | 2,500 |
| 2018/11/26 | 1,248 | 1,248 | 1,216 | 1,220 | +2 | +0.2% | 3,600 |
| 2018/11/22 | 1,227 | 1,254 | 1,218 | 1,218 | -9 | -0.7% | 2,100 |
| 2018/11/21 | 1,223 | 1,231 | 1,223 | 1,227 | -5 | -0.4% | 1,800 |
1551～
1600
件表示中 / 3595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 |
| 尾家産業 | 208,300円 | +4.6% | +5.3% | 4.51% | 6.64倍 | 1.19倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| 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 |
| 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 |
| サトー商会 | 189,100円 | +1.8% | -9.0% | 2.43% | 13.14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
