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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 1,220 | 1,233 | 1,220 | 1,232 | +6 | +0.5% | 2,300 |
| 2018/11/19 | 1,230 | 1,240 | 1,226 | 1,226 | -7 | -0.6% | 2,600 |
| 2018/11/16 | 1,220 | 1,239 | 1,220 | 1,233 | +5 | +0.4% | 1,600 |
| 2018/11/15 | 1,238 | 1,238 | 1,223 | 1,228 | +11 | +0.9% | 1,200 |
| 2018/11/14 | 1,250 | 1,254 | 1,217 | 1,217 | -18 | -1.5% | 2,700 |
| 2018/11/13 | 1,252 | 1,267 | 1,235 | 1,235 | -17 | -1.4% | 2,400 |
| 2018/11/12 | 1,272 | 1,284 | 1,252 | 1,252 | -20 | -1.6% | 2,900 |
| 2018/11/09 | 1,279 | 1,284 | 1,262 | 1,272 | -5 | -0.4% | 1,600 |
| 2018/11/08 | 1,267 | 1,282 | 1,260 | 1,277 | +42 | +3.4% | 2,900 |
| 2018/11/07 | 1,268 | 1,268 | 1,235 | 1,235 | -22 | -1.8% | 3,200 |
| 2018/11/06 | 1,248 | 1,267 | 1,248 | 1,257 | +6 | +0.5% | 3,000 |
| 2018/11/05 | 1,245 | 1,288 | 1,245 | 1,251 | +7 | +0.6% | 5,300 |
| 2018/11/02 | 1,270 | 1,278 | 1,237 | 1,244 | -26 | -2% | 5,900 |
| 2018/11/01 | 1,254 | 1,282 | 1,254 | 1,270 | +17 | +1.4% | 4,600 |
| 2018/10/31 | 1,344 | 1,344 | 1,253 | 1,253 | -97 | -7.2% | 7,400 |
| 2018/10/30 | 1,217 | 1,350 | 1,217 | 1,350 | +136 | +11.2% | 9,000 |
| 2018/10/29 | 1,228 | 1,228 | 1,214 | 1,214 | ±0 | ±0% | 3,200 |
| 2018/10/26 | 1,227 | 1,247 | 1,214 | 1,214 | +1 | +0.1% | 5,100 |
| 2018/10/25 | 1,288 | 1,311 | 1,213 | 1,213 | -87 | -6.7% | 5,500 |
| 2018/10/24 | 1,282 | 1,309 | 1,282 | 1,300 | +18 | +1.4% | 4,900 |
| 2018/10/23 | 1,304 | 1,334 | 1,277 | 1,282 | -33 | -2.5% | 5,600 |
| 2018/10/22 | 1,275 | 1,322 | 1,275 | 1,315 | +21 | +1.6% | 3,800 |
| 2018/10/19 | 1,285 | 1,324 | 1,285 | 1,294 | -1 | -0.1% | 2,700 |
| 2018/10/18 | 1,315 | 1,323 | 1,284 | 1,295 | -26 | -2% | 3,400 |
| 2018/10/17 | 1,289 | 1,327 | 1,289 | 1,321 | +12 | +0.9% | 2,400 |
| 2018/10/16 | 1,276 | 1,378 | 1,276 | 1,309 | +40 | +3.2% | 4,400 |
| 2018/10/15 | 1,318 | 1,326 | 1,269 | 1,269 | -55 | -4.2% | 5,200 |
| 2018/10/12 | 1,330 | 1,335 | 1,324 | 1,324 | -8 | -0.6% | 4,100 |
| 2018/10/11 | 1,409 | 1,410 | 1,326 | 1,332 | -76 | -5.4% | 4,300 |
| 2018/10/10 | 1,436 | 1,436 | 1,408 | 1,408 | +2 | +0.1% | 1,700 |
| 2018/10/09 | 1,433 | 1,433 | 1,403 | 1,406 | -27 | -1.9% | 1,300 |
| 2018/10/05 | 1,429 | 1,439 | 1,426 | 1,433 | -21 | -1.4% | 2,400 |
| 2018/10/04 | 1,433 | 1,462 | 1,429 | 1,454 | +38 | +2.7% | 3,800 |
| 2018/10/03 | 1,437 | 1,449 | 1,413 | 1,416 | -43 | -2.9% | 4,200 |
| 2018/10/02 | 1,450 | 1,490 | 1,448 | 1,459 | +31 | +2.2% | 3,900 |
| 2018/10/01 | 1,414 | 1,435 | 1,414 | 1,428 | +14 | +1% | 2,800 |
| 2018/09/28 | 1,472 | 1,472 | 1,413 | 1,414 | -58 | -3.9% | 4,000 |
| 2018/09/27 | 1,407 | 1,480 | 1,407 | 1,472 | +54 | +3.8% | 6,600 |
| 2018/09/26 | 1,476 | 1,476 | 1,418 | 1,418 | -82 | -5.5% | 6,800 |
| 2018/09/25 | 1,422 | 1,500 | 1,417 | 1,500 | +91 | +6.5% | 7,400 |
| 2018/09/21 | 1,389 | 1,410 | 1,388 | 1,409 | +17 | +1.2% | 4,700 |
| 2018/09/20 | 1,369 | 1,410 | 1,365 | 1,392 | +30 | +2.2% | 6,500 |
| 2018/09/19 | 1,342 | 1,363 | 1,337 | 1,362 | +26 | +1.9% | 3,600 |
| 2018/09/18 | 1,307 | 1,336 | 1,307 | 1,336 | +29 | +2.2% | 2,600 |
| 2018/09/14 | 1,295 | 1,320 | 1,290 | 1,307 | +13 | +1% | 8,600 |
| 2018/09/13 | 1,287 | 1,294 | 1,273 | 1,294 | +19 | +1.5% | 2,200 |
| 2018/09/12 | 1,302 | 1,302 | 1,274 | 1,275 | -18 | -1.4% | 3,000 |
| 2018/09/11 | 1,283 | 1,295 | 1,283 | 1,293 | +10 | +0.8% | 3,000 |
| 2018/09/10 | 1,289 | 1,289 | 1,280 | 1,283 | +16 | +1.3% | 2,900 |
| 2018/09/07 | 1,296 | 1,297 | 1,267 | 1,267 | -33 | -2.5% | 1,900 |
1601～
1650
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 | 139,500円 | +6.8% | +14.0% | 3.87% | 15.11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 | 208,600円 | +4.6% | +5.3% | 4.51% | 6.65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 | 149,800円 | +7.6% | -16.8% | 4.67% | 11.31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 | 189,000円 | +1.8% | -9.0% | 2.43% | 13.13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
