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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 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 |
| 2018/06/08 | 1,465 | 1,518 | 1,465 | 1,516 | -19 | -1.2% | 7,100 |
| 2018/06/07 | 1,538 | 1,538 | 1,518 | 1,535 | +24 | +1.6% | 1,400 |
| 2018/06/06 | 1,535 | 1,535 | 1,496 | 1,511 | -28 | -1.8% | 3,500 |
| 2018/06/05 | 1,525 | 1,540 | 1,517 | 1,539 | +16 | +1.1% | 3,300 |
| 2018/06/04 | 1,518 | 1,523 | 1,505 | 1,523 | +31 | +2.1% | 3,000 |
| 2018/06/01 | 1,452 | 1,500 | 1,452 | 1,492 | +15 | +1% | 3,100 |
| 2018/05/31 | 1,519 | 1,519 | 1,461 | 1,477 | -17 | -1.1% | 2,600 |
| 2018/05/30 | 1,516 | 1,517 | 1,487 | 1,494 | -22 | -1.5% | 3,200 |
| 2018/05/29 | 1,511 | 1,520 | 1,511 | 1,516 | +6 | +0.4% | 1,900 |
| 2018/05/28 | 1,507 | 1,523 | 1,507 | 1,510 | +3 | +0.2% | 1,900 |
| 2018/05/25 | 1,508 | 1,513 | 1,503 | 1,507 | -16 | -1.1% | 1,600 |
| 2018/05/24 | 1,520 | 1,529 | 1,520 | 1,523 | -27 | -1.7% | 1,700 |
| 2018/05/23 | 1,549 | 1,550 | 1,502 | 1,550 | ±0 | ±0% | 4,200 |
| 2018/05/22 | 1,573 | 1,573 | 1,534 | 1,550 | -24 | -1.5% | 2,700 |
| 2018/05/21 | 1,540 | 1,574 | 1,535 | 1,574 | +5 | +0.3% | 2,700 |
| 2018/05/18 | 1,563 | 1,572 | 1,559 | 1,569 | +6 | +0.4% | 1,300 |
| 2018/05/17 | 1,579 | 1,579 | 1,551 | 1,563 | -17 | -1.1% | 3,400 |
| 2018/05/16 | 1,589 | 1,589 | 1,546 | 1,580 | -7 | -0.4% | 1,100 |
| 2018/05/15 | 1,598 | 1,598 | 1,583 | 1,587 | -28 | -1.7% | 2,600 |
| 2018/05/14 | 1,600 | 1,615 | 1,591 | 1,615 | +11 | +0.7% | 6,200 |
| 2018/05/11 | 1,600 | 1,609 | 1,600 | 1,604 | -12 | -0.7% | 5,500 |
| 2018/05/10 | 1,609 | 1,617 | 1,596 | 1,616 | +7 | +0.4% | 7,200 |
| 2018/05/09 | 1,612 | 1,612 | 1,583 | 1,609 | -6 | -0.4% | 6,200 |
| 2018/05/08 | 1,621 | 1,622 | 1,542 | 1,615 | +54 | +3.5% | 14,100 |
| 2018/05/07 | 1,469 | 1,646 | 1,469 | 1,561 | +62 | +4.1% | 31,900 |
| 2018/05/02 | 1,480 | 1,499 | 1,464 | 1,499 | +22 | +1.5% | 4,400 |
| 2018/05/01 | 1,468 | 1,477 | 1,460 | 1,477 | ±0 | ±0% | 900 |
| 2018/04/27 | 1,480 | 1,480 | 1,466 | 1,477 | -4 | -0.3% | 1,900 |
| 2018/04/26 | 1,475 | 1,481 | 1,450 | 1,481 | +7 | +0.5% | 5,800 |
| 2018/04/25 | 1,467 | 1,474 | 1,461 | 1,474 | +7 | +0.5% | 2,700 |
| 2018/04/24 | 1,460 | 1,471 | 1,457 | 1,467 | +18 | +1.2% | 3,700 |
| 2018/04/23 | 1,442 | 1,450 | 1,438 | 1,449 | -2 | -0.1% | 1,300 |
| 2018/04/20 | 1,473 | 1,473 | 1,451 | 1,451 | -21 | -1.4% | 1,900 |
| 2018/04/19 | 1,455 | 1,472 | 1,450 | 1,472 | +19 | +1.3% | 6,300 |
| 2018/04/18 | 1,437 | 1,453 | 1,437 | 1,453 | +16 | +1.1% | 3,300 |
| 2018/04/17 | 1,446 | 1,446 | 1,436 | 1,437 | -13 | -0.9% | 1,600 |
| 2018/04/16 | 1,448 | 1,450 | 1,439 | 1,450 | +3 | +0.2% | 2,400 |
1701～
1750
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 | 139,600円 | +6.8% | +14.0% | 3.87% | 15.12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 | 209,000円 | +4.6% | +5.3% | 4.50% | 6.66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 | 189,000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
