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 |
|---|---|---|---|---|---|---|---|
| 2018/01/12 | 1,519 | 1,521 | 1,515 | 1,518 | +3 | +0.2% | 5,000 |
| 2018/01/11 | 1,520 | 1,520 | 1,508 | 1,515 | +10 | +0.7% | 5,600 |
| 2018/01/10 | 1,504 | 1,514 | 1,504 | 1,505 | +2 | +0.1% | 4,200 |
| 2018/01/09 | 1,508 | 1,514 | 1,495 | 1,503 | +2 | +0.1% | 7,500 |
| 2018/01/05 | 1,508 | 1,508 | 1,481 | 1,501 | +3 | +0.2% | 5,400 |
| 2018/01/04 | 1,508 | 1,508 | 1,490 | 1,498 | -4 | -0.3% | 4,300 |
| 2017/12/29 | 1,502 | 1,502 | 1,492 | 1,502 | +10 | +0.7% | 3,600 |
| 2017/12/28 | 1,508 | 1,508 | 1,488 | 1,492 | -13 | -0.9% | 3,000 |
| 2017/12/27 | 1,499 | 1,505 | 1,496 | 1,505 | +6 | +0.4% | 2,300 |
| 2017/12/26 | 1,496 | 1,504 | 1,496 | 1,499 | +3 | +0.2% | 4,800 |
| 2017/12/25 | 1,490 | 1,499 | 1,488 | 1,496 | +6 | +0.4% | 2,000 |
| 2017/12/22 | 1,483 | 1,490 | 1,480 | 1,490 | +4 | +0.3% | 3,600 |
| 2017/12/21 | 1,484 | 1,489 | 1,475 | 1,486 | +2 | +0.1% | 2,500 |
| 2017/12/20 | 1,458 | 1,489 | 1,458 | 1,484 | +26 | +1.8% | 1,400 |
| 2017/12/19 | 1,486 | 1,486 | 1,446 | 1,458 | -28 | -1.9% | 3,400 |
| 2017/12/18 | 1,490 | 1,490 | 1,463 | 1,486 | -6 | -0.4% | 2,500 |
| 2017/12/15 | 1,455 | 1,493 | 1,455 | 1,492 | +7 | +0.5% | 3,600 |
| 2017/12/14 | 1,505 | 1,510 | 1,480 | 1,485 | -12 | -0.8% | 6,100 |
| 2017/12/13 | 1,500 | 1,519 | 1,467 | 1,497 | +41 | +2.8% | 21,600 |
| 2017/12/12 | 1,445 | 1,457 | 1,445 | 1,456 | +11 | +0.8% | 3,200 |
| 2017/12/11 | 1,426 | 1,445 | 1,426 | 1,445 | +19 | +1.3% | 2,000 |
| 2017/12/08 | 1,395 | 1,445 | 1,395 | 1,426 | -29 | -2% | 7,400 |
| 2017/12/07 | 1,456 | 1,459 | 1,444 | 1,455 | +19 | +1.3% | 3,800 |
| 2017/12/06 | 1,457 | 1,457 | 1,435 | 1,436 | -21 | -1.4% | 3,300 |
| 2017/12/05 | 1,453 | 1,457 | 1,444 | 1,457 | +19 | +1.3% | 4,200 |
| 2017/12/04 | 1,455 | 1,455 | 1,436 | 1,438 | -12 | -0.8% | 2,900 |
| 2017/12/01 | 1,438 | 1,453 | 1,438 | 1,450 | +12 | +0.8% | 2,100 |
| 2017/11/30 | 1,428 | 1,455 | 1,415 | 1,438 | -9 | -0.6% | 4,500 |
| 2017/11/29 | 1,431 | 1,450 | 1,431 | 1,447 | +16 | +1.1% | 900 |
| 2017/11/28 | 1,443 | 1,450 | 1,431 | 1,431 | -11 | -0.8% | 3,000 |
| 2017/11/27 | 1,446 | 1,446 | 1,435 | 1,442 | -4 | -0.3% | 1,800 |
| 2017/11/24 | 1,444 | 1,448 | 1,444 | 1,446 | +7 | +0.5% | 1,100 |
| 2017/11/22 | 1,429 | 1,444 | 1,429 | 1,439 | +10 | +0.7% | 2,400 |
| 2017/11/21 | 1,412 | 1,446 | 1,412 | 1,429 | -2 | -0.1% | 3,600 |
| 2017/11/20 | 1,409 | 1,439 | 1,409 | 1,431 | +22 | +1.6% | 2,200 |
| 2017/11/17 | 1,399 | 1,420 | 1,399 | 1,409 | +10 | +0.7% | 1,400 |
| 2017/11/16 | 1,405 | 1,407 | 1,398 | 1,399 | +16 | +1.2% | 1,800 |
| 2017/11/15 | 1,422 | 1,426 | 1,383 | 1,383 | -47 | -3.3% | 3,500 |
| 2017/11/14 | 1,430 | 1,431 | 1,427 | 1,430 | +9 | +0.6% | 1,000 |
| 2017/11/13 | 1,435 | 1,435 | 1,415 | 1,421 | -9 | -0.6% | 1,300 |
| 2017/11/10 | 1,424 | 1,432 | 1,406 | 1,430 | -9 | -0.6% | 2,600 |
| 2017/11/09 | 1,441 | 1,441 | 1,415 | 1,439 | -7 | -0.5% | 1,700 |
| 2017/11/08 | 1,404 | 1,446 | 1,404 | 1,446 | +42 | +3% | 3,200 |
| 2017/11/07 | 1,420 | 1,420 | 1,392 | 1,404 | -15 | -1.1% | 5,800 |
| 2017/11/06 | 1,444 | 1,444 | 1,389 | 1,419 | -36 | -2.5% | 8,600 |
| 2017/11/02 | 1,440 | 1,455 | 1,421 | 1,455 | ±0 | ±0% | 4,200 |
| 2017/11/01 | 1,450 | 1,455 | 1,443 | 1,455 | +8 | +0.6% | 4,400 |
| 2017/10/31 | 1,449 | 1,449 | 1,422 | 1,447 | +1 | +0.1% | 3,300 |
| 2017/10/30 | 1,444 | 1,446 | 1,407 | 1,446 | +2 | +0.1% | 7,900 |
| 2017/10/27 | 1,440 | 1,444 | 1,431 | 1,444 | +4 | +0.3% | 2,300 |
1851～
1900
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
