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 |
|---|---|---|---|---|---|---|---|
| 2018/08/20 | 1,275 | 1,278 | 1,269 | 1,273 | -2 | -0.2% | 2,500 |
| 2018/08/17 | 1,281 | 1,285 | 1,273 | 1,275 | -5 | -0.4% | 1,500 |
| 2018/08/16 | 1,291 | 1,291 | 1,273 | 1,280 | -19 | -1.5% | 3,700 |
| 2018/08/15 | 1,311 | 1,312 | 1,289 | 1,299 | -16 | -1.2% | 3,000 |
| 2018/08/14 | 1,308 | 1,315 | 1,306 | 1,315 | +7 | +0.5% | 1,700 |
| 2018/08/13 | 1,328 | 1,330 | 1,308 | 1,308 | -20 | -1.5% | 3,800 |
| 2018/08/10 | 1,327 | 1,348 | 1,326 | 1,328 | +1 | +0.1% | 3,100 |
| 2018/08/09 | 1,350 | 1,350 | 1,327 | 1,327 | -4 | -0.3% | 2,000 |
| 2018/08/08 | 1,331 | 1,359 | 1,331 | 1,331 | -19 | -1.4% | 4,500 |
| 2018/08/07 | 1,384 | 1,416 | 1,340 | 1,350 | -41 | -2.9% | 10,100 |
| 2018/08/06 | 1,411 | 1,419 | 1,391 | 1,391 | -34 | -2.4% | 2,100 |
| 2018/08/03 | 1,411 | 1,431 | 1,411 | 1,425 | +16 | +1.1% | 2,200 |
| 2018/08/02 | 1,434 | 1,448 | 1,409 | 1,409 | -25 | -1.7% | 4,100 |
| 2018/08/01 | 1,428 | 1,446 | 1,427 | 1,434 | +8 | +0.6% | 3,300 |
| 2018/07/31 | 1,443 | 1,472 | 1,416 | 1,426 | -62 | -4.2% | 9,500 |
| 2018/07/30 | 1,373 | 1,519 | 1,367 | 1,488 | +121 | +8.9% | 11,800 |
| 2018/07/27 | 1,370 | 1,370 | 1,352 | 1,367 | +15 | +1.1% | 3,400 |
| 2018/07/26 | 1,341 | 1,352 | 1,341 | 1,352 | +11 | +0.8% | 2,400 |
| 2018/07/25 | 1,335 | 1,349 | 1,335 | 1,341 | +6 | +0.4% | 1,400 |
| 2018/07/24 | 1,330 | 1,352 | 1,330 | 1,335 | -2 | -0.1% | 3,200 |
| 2018/07/23 | 1,342 | 1,355 | 1,337 | 1,337 | -4 | -0.3% | 1,500 |
| 2018/07/20 | 1,342 | 1,351 | 1,339 | 1,341 | -11 | -0.8% | 1,200 |
| 2018/07/19 | 1,334 | 1,357 | 1,334 | 1,352 | +17 | +1.3% | 2,200 |
| 2018/07/18 | 1,341 | 1,344 | 1,330 | 1,335 | +2 | +0.2% | 1,900 |
| 2018/07/17 | 1,344 | 1,356 | 1,333 | 1,333 | -11 | -0.8% | 3,900 |
| 2018/07/13 | 1,344 | 1,354 | 1,344 | 1,344 | ±0 | ±0% | 1,800 |
| 2018/07/12 | 1,339 | 1,344 | 1,337 | 1,344 | +8 | +0.6% | 1,000 |
| 2018/07/11 | 1,366 | 1,366 | 1,336 | 1,336 | ±0 | ±0% | 2,500 |
| 2018/07/10 | 1,336 | 1,352 | 1,336 | 1,336 | ±0 | ±0% | 4,000 |
| 2018/07/09 | 1,354 | 1,354 | 1,336 | 1,336 | ±0 | ±0% | 4,800 |
| 2018/07/06 | 1,320 | 1,336 | 1,315 | 1,336 | +13 | +1% | 5,200 |
| 2018/07/05 | 1,352 | 1,362 | 1,323 | 1,323 | -36 | -2.6% | 4,300 |
| 2018/07/04 | 1,359 | 1,373 | 1,359 | 1,359 | ±0 | ±0% | 3,800 |
| 2018/07/03 | 1,401 | 1,415 | 1,351 | 1,359 | -44 | -3.1% | 7,500 |
| 2018/07/02 | 1,477 | 1,477 | 1,403 | 1,403 | -65 | -4.4% | 3,800 |
| 2018/06/29 | 1,445 | 1,474 | 1,445 | 1,468 | +23 | +1.6% | 1,800 |
| 2018/06/28 | 1,476 | 1,476 | 1,442 | 1,445 | -36 | -2.4% | 3,800 |
| 2018/06/27 | 1,500 | 1,500 | 1,465 | 1,481 | +8 | +0.5% | 3,000 |
| 2018/06/26 | 1,467 | 1,478 | 1,437 | 1,473 | +36 | +2.5% | 4,200 |
| 2018/06/25 | 1,487 | 1,487 | 1,437 | 1,437 | -55 | -3.7% | 3,300 |
| 2018/06/22 | 1,472 | 1,492 | 1,468 | 1,492 | +25 | +1.7% | 3,300 |
| 2018/06/21 | 1,490 | 1,490 | 1,467 | 1,467 | -23 | -1.5% | 2,600 |
| 2018/06/20 | 1,455 | 1,490 | 1,454 | 1,490 | +8 | +0.5% | 3,100 |
| 2018/06/19 | 1,492 | 1,492 | 1,480 | 1,482 | -5 | -0.3% | 1,600 |
| 2018/06/18 | 1,485 | 1,490 | 1,476 | 1,487 | +13 | +0.9% | 2,500 |
| 2018/06/15 | 1,491 | 1,491 | 1,472 | 1,474 | -21 | -1.4% | 1,500 |
| 2018/06/14 | 1,485 | 1,495 | 1,478 | 1,495 | -5 | -0.3% | 2,400 |
| 2018/06/13 | 1,467 | 1,500 | 1,467 | 1,500 | +22 | +1.5% | 2,600 |
| 2018/06/12 | 1,489 | 1,489 | 1,473 | 1,478 | -25 | -1.7% | 1,700 |
| 2018/06/11 | 1,476 | 1,506 | 1,476 | 1,503 | -13 | -0.9% | 7,700 |
1701～
1750
件表示中 / 3632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 | 140,200円 | +6.8% | +14.0% | 3.85% | 15.20倍 | 0.78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 |
| 極東貿 | 157,600円 | +7.6% | -16.8% | 4.44% | 11.84倍 | 0.65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 |
| メディアスＨＤ | 85,900円 | +5.7% | -5.0% | 2.33% | 14.69倍 | 0.93倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| サトー商会 | 206,800円 | +1.8% | -9.0% | 2.22% | 14.37倍 | 0.66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 |
| ナラサキ | 342,500円 | +4.9% | +11.8% | 3.80% | 6.97倍 | 0.67倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
市場注目の銘柄
チャート関連のコラム
