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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,294 | 1,303 | 1,275 | 1,276 | -18 | -1.4% | 72,800 |
| 2024/10/29 | 1,300 | 1,304 | 1,281 | 1,294 | -40 | -3% | 50,600 |
| 2024/10/28 | 1,312 | 1,340 | 1,312 | 1,334 | +23 | +1.8% | 12,000 |
| 2024/10/25 | 1,334 | 1,335 | 1,300 | 1,311 | -19 | -1.4% | 22,400 |
| 2024/10/24 | 1,345 | 1,348 | 1,330 | 1,330 | -15 | -1.1% | 12,400 |
| 2024/10/23 | 1,352 | 1,357 | 1,345 | 1,345 | -10 | -0.7% | 12,400 |
| 2024/10/22 | 1,359 | 1,359 | 1,350 | 1,355 | +2 | +0.1% | 11,400 |
| 2024/10/21 | 1,368 | 1,368 | 1,353 | 1,353 | -15 | -1.1% | 10,600 |
| 2024/10/18 | 1,374 | 1,374 | 1,364 | 1,368 | -3 | -0.2% | 7,300 |
| 2024/10/17 | 1,374 | 1,377 | 1,368 | 1,371 | -1 | -0.1% | 7,900 |
| 2024/10/16 | 1,390 | 1,392 | 1,367 | 1,372 | -18 | -1.3% | 15,500 |
| 2024/10/15 | 1,383 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 10,400 |
| 2024/10/11 | 1,382 | 1,382 | 1,375 | 1,380 | -2 | -0.1% | 4,000 |
| 2024/10/10 | 1,382 | 1,383 | 1,377 | 1,382 | ±0 | ±0% | 5,500 |
| 2024/10/09 | 1,396 | 1,396 | 1,375 | 1,382 | -10 | -0.7% | 14,900 |
| 2024/10/08 | 1,400 | 1,402 | 1,392 | 1,392 | -8 | -0.6% | 6,700 |
| 2024/10/07 | 1,402 | 1,404 | 1,397 | 1,400 | +5 | +0.4% | 8,200 |
| 2024/10/04 | 1,399 | 1,400 | 1,393 | 1,395 | -5 | -0.4% | 4,900 |
| 2024/10/03 | 1,404 | 1,407 | 1,384 | 1,400 | -1 | -0.1% | 11,400 |
| 2024/10/02 | 1,413 | 1,413 | 1,401 | 1,401 | -12 | -0.8% | 5,900 |
| 2024/10/01 | 1,419 | 1,419 | 1,402 | 1,413 | +12 | +0.9% | 4,300 |
| 2024/09/30 | 1,400 | 1,415 | 1,397 | 1,401 | -12 | -0.8% | 5,800 |
| 2024/09/27 | 1,431 | 1,431 | 1,389 | 1,413 | -20 | -1.4% | 11,400 |
| 2024/09/26 | 1,407 | 1,433 | 1,399 | 1,433 | +38 | +2.7% | 16,200 |
| 2024/09/25 | 1,390 | 1,395 | 1,380 | 1,395 | +9 | +0.6% | 9,900 |
| 2024/09/24 | 1,402 | 1,402 | 1,385 | 1,386 | -1 | -0.1% | 8,700 |
| 2024/09/20 | 1,397 | 1,397 | 1,383 | 1,387 | -9 | -0.6% | 7,000 |
| 2024/09/19 | 1,393 | 1,400 | 1,387 | 1,396 | +3 | +0.2% | 4,100 |
| 2024/09/18 | 1,381 | 1,396 | 1,381 | 1,393 | +20 | +1.5% | 2,600 |
| 2024/09/17 | 1,385 | 1,398 | 1,373 | 1,373 | -12 | -0.9% | 5,400 |
| 2024/09/13 | 1,392 | 1,399 | 1,380 | 1,385 | +1 | +0.1% | 4,600 |
| 2024/09/12 | 1,361 | 1,399 | 1,361 | 1,384 | +28 | +2.1% | 9,000 |
| 2024/09/11 | 1,390 | 1,390 | 1,350 | 1,356 | -34 | -2.4% | 9,300 |
| 2024/09/10 | 1,390 | 1,400 | 1,390 | 1,390 | ±0 | ±0% | 2,800 |
| 2024/09/09 | 1,359 | 1,397 | 1,358 | 1,390 | +10 | +0.7% | 8,800 |
| 2024/09/06 | 1,411 | 1,417 | 1,380 | 1,380 | -28 | -2% | 10,000 |
| 2024/09/05 | 1,415 | 1,427 | 1,406 | 1,408 | -7 | -0.5% | 6,000 |
| 2024/09/04 | 1,430 | 1,433 | 1,415 | 1,415 | -24 | -1.7% | 7,400 |
| 2024/09/03 | 1,438 | 1,439 | 1,432 | 1,439 | +10 | +0.7% | 4,100 |
| 2024/09/02 | 1,420 | 1,429 | 1,416 | 1,429 | +15 | +1.1% | 4,900 |
| 2024/08/30 | 1,406 | 1,420 | 1,406 | 1,414 | +10 | +0.7% | 3,000 |
| 2024/08/29 | 1,403 | 1,417 | 1,403 | 1,404 | -3 | -0.2% | 3,400 |
| 2024/08/28 | 1,405 | 1,407 | 1,401 | 1,407 | +1 | +0.1% | 1,900 |
| 2024/08/27 | 1,400 | 1,410 | 1,400 | 1,406 | +9 | +0.6% | 2,200 |
| 2024/08/26 | 1,400 | 1,404 | 1,397 | 1,397 | -2 | -0.1% | 4,600 |
| 2024/08/23 | 1,399 | 1,405 | 1,399 | 1,399 | ±0 | ±0% | 2,700 |
| 2024/08/22 | 1,405 | 1,409 | 1,399 | 1,399 | -6 | -0.4% | 4,000 |
| 2024/08/21 | 1,408 | 1,410 | 1,403 | 1,405 | -3 | -0.2% | 5,900 |
| 2024/08/20 | 1,418 | 1,420 | 1,405 | 1,408 | +3 | +0.2% | 2,400 |
| 2024/08/19 | 1,413 | 1,420 | 1,405 | 1,405 | ±0 | ±0% | 4,800 |
151～
200
件表示中 / 3593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 | 138,800円 | +6.8% | +14.0% | 3.89% | 15.04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 |
| アステナＨＤ | 46,500円 | +8.6% | -10.8% | 3.87% | 12.51倍 | 0.75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 |
| ニチモウ | 211,700円 | +0.8% | -2.8% | 4.72% | 7.06倍 | 0.58倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| 極東貿 | 149,000円 | +7.6% | -16.8% | 4.70% | 11.25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 | 190,300円 | +1.8% | -9.0% | 2.42% | 13.23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
