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 |
|---|---|---|---|---|---|---|---|
| 2017/10/27 | 1,440 | 1,444 | 1,431 | 1,444 | +4 | +0.3% | 2,300 |
| 2017/10/26 | 1,443 | 1,445 | 1,437 | 1,440 | -3 | -0.2% | 2,200 |
| 2017/10/25 | 1,440 | 1,445 | 1,435 | 1,443 | +2 | +0.1% | 2,400 |
| 2017/10/24 | 1,443 | 1,443 | 1,414 | 1,441 | -2 | -0.1% | 2,200 |
| 2017/10/23 | 1,424 | 1,449 | 1,419 | 1,443 | +49 | +3.5% | 7,100 |
| 2017/10/20 | 1,397 | 1,427 | 1,393 | 1,394 | -3 | -0.2% | 6,400 |
| 2017/10/19 | 1,420 | 1,420 | 1,390 | 1,397 | -17 | -1.2% | 2,200 |
| 2017/10/18 | 1,427 | 1,427 | 1,404 | 1,414 | -12 | -0.8% | 2,000 |
| 2017/10/17 | 1,407 | 1,429 | 1,402 | 1,426 | +19 | +1.4% | 4,700 |
| 2017/10/16 | 1,403 | 1,410 | 1,402 | 1,407 | +4 | +0.3% | 3,000 |
| 2017/10/13 | 1,407 | 1,409 | 1,399 | 1,403 | -4 | -0.3% | 2,000 |
| 2017/10/12 | 1,399 | 1,410 | 1,384 | 1,407 | +3 | +0.2% | 5,300 |
| 2017/10/11 | 1,400 | 1,405 | 1,393 | 1,404 | +5 | +0.4% | 2,400 |
| 2017/10/10 | 1,410 | 1,410 | 1,399 | 1,399 | -1 | -0.1% | 2,400 |
| 2017/10/06 | 1,405 | 1,405 | 1,382 | 1,400 | ±0 | ±0% | 1,400 |
| 2017/10/05 | 1,408 | 1,408 | 1,400 | 1,400 | -4 | -0.3% | 3,100 |
| 2017/10/04 | 1,400 | 1,405 | 1,381 | 1,404 | +8 | +0.6% | 5,100 |
| 2017/10/03 | 1,394 | 1,398 | 1,366 | 1,396 | +5 | +0.4% | 3,900 |
| 2017/10/02 | 1,393 | 1,394 | 1,362 | 1,391 | +28 | +2.1% | 7,300 |
| 2017/09/29 | 1,397 | 1,397 | 1,363 | 1,363 | -14 | -1% | 5,300 |
| 2017/09/28 | 1,364 | 1,380 | 1,351 | 1,377 | +1 | +0.1% | 4,600 |
| 2017/09/27 | 1,373 | 1,377 | 1,366 | 1,376 | +17 | +1.3% | 2,600 |
| 2017/09/26 | 1,341 | 1,388 | 1,339 | 1,359 | +18 | +1.3% | 14,000 |
| 2017/09/25 | 1,330 | 1,347 | 1,320 | 1,341 | +11 | +0.8% | 4,700 |
| 2017/09/22 | 1,325 | 1,336 | 1,318 | 1,330 | +5 | +0.4% | 2,700 |
| 2017/09/21 | 1,332 | 1,337 | 1,325 | 1,325 | -7 | -0.5% | 1,200 |
| 2017/09/20 | 1,330 | 1,337 | 1,326 | 1,332 | +6 | +0.5% | 3,400 |
| 2017/09/19 | 1,314 | 1,326 | 1,310 | 1,326 | +18 | +1.4% | 3,700 |
| 2017/09/15 | 1,316 | 1,316 | 1,305 | 1,308 | +8 | +0.6% | 2,000 |
| 2017/09/14 | 1,318 | 1,318 | 1,300 | 1,300 | -6 | -0.5% | 2,700 |
| 2017/09/13 | 1,299 | 1,308 | 1,299 | 1,306 | +6 | +0.5% | 1,500 |
| 2017/09/12 | 1,297 | 1,300 | 1,294 | 1,300 | +7 | +0.5% | 2,000 |
| 2017/09/11 | 1,291 | 1,296 | 1,290 | 1,293 | +2 | +0.2% | 2,700 |
| 2017/09/08 | 1,280 | 1,294 | 1,280 | 1,291 | ±0 | ±0% | 5,500 |
| 2017/09/07 | 1,296 | 1,296 | 1,286 | 1,291 | +14 | +1.1% | 1,200 |
| 2017/09/06 | 1,280 | 1,281 | 1,271 | 1,277 | -5 | -0.4% | 1,900 |
| 2017/09/05 | 1,286 | 1,293 | 1,282 | 1,282 | -4 | -0.3% | 2,100 |
| 2017/09/04 | 1,308 | 1,308 | 1,286 | 1,286 | -22 | -1.7% | 3,300 |
| 2017/09/01 | 1,305 | 1,309 | 1,300 | 1,308 | +11 | +0.8% | 1,000 |
| 2017/08/31 | 1,285 | 1,314 | 1,285 | 1,297 | +15 | +1.2% | 2,300 |
| 2017/08/30 | 1,288 | 1,302 | 1,281 | 1,282 | +8 | +0.6% | 1,700 |
| 2017/08/29 | 1,295 | 1,295 | 1,262 | 1,274 | -21 | -1.6% | 7,200 |
| 2017/08/28 | 1,299 | 1,300 | 1,292 | 1,295 | ±0 | ±0% | 5,800 |
| 2017/08/25 | 1,294 | 1,300 | 1,294 | 1,295 | -1 | -0.1% | 3,200 |
| 2017/08/24 | 1,298 | 1,299 | 1,295 | 1,296 | +1 | +0.1% | 1,600 |
| 2017/08/23 | 1,300 | 1,305 | 1,295 | 1,295 | -1 | -0.1% | 3,300 |
| 2017/08/22 | 1,324 | 1,324 | 1,296 | 1,296 | -24 | -1.8% | 4,700 |
| 2017/08/21 | 1,311 | 1,327 | 1,308 | 1,320 | +10 | +0.8% | 1,700 |
| 2017/08/18 | 1,332 | 1,332 | 1,309 | 1,310 | -29 | -2.2% | 5,800 |
| 2017/08/17 | 1,359 | 1,359 | 1,338 | 1,339 | +6 | +0.5% | 2,200 |
1901～
1950
件表示中 / 3633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 | 140,600円 | +6.8% | +14.0% | 3.84% | 15.24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 |
| 尾家産業 | 215,300円 | +4.6% | +5.3% | 4.37% | 6.86倍 | 1.23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 |
| メディアスＨＤ | 86,500円 | +5.7% | -5.0% | 2.31% | 14.79倍 | 0.94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 | 205,900円 | +1.8% | -9.0% | 2.23% | 14.31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 | 352,500円 | +4.9% | +11.8% | 3.69% | 7.17倍 | 0.69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
