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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,301 | 1,310 | 1,301 | 1,305 | +4 | +0.3% | 7,900 |
| 2024/12/17 | 1,308 | 1,309 | 1,301 | 1,301 | -5 | -0.4% | 7,100 |
| 2024/12/16 | 1,312 | 1,314 | 1,306 | 1,306 | -6 | -0.5% | 8,600 |
| 2024/12/13 | 1,313 | 1,319 | 1,312 | 1,312 | -2 | -0.2% | 4,100 |
| 2024/12/12 | 1,320 | 1,322 | 1,313 | 1,314 | -3 | -0.2% | 7,900 |
| 2024/12/11 | 1,324 | 1,325 | 1,317 | 1,317 | -3 | -0.2% | 6,500 |
| 2024/12/10 | 1,316 | 1,323 | 1,316 | 1,320 | +4 | +0.3% | 8,900 |
| 2024/12/09 | 1,307 | 1,316 | 1,307 | 1,316 | +9 | +0.7% | 9,300 |
| 2024/12/06 | 1,310 | 1,312 | 1,305 | 1,307 | +2 | +0.2% | 3,400 |
| 2024/12/05 | 1,311 | 1,318 | 1,305 | 1,305 | -6 | -0.5% | 4,800 |
| 2024/12/04 | 1,308 | 1,319 | 1,305 | 1,311 | -3 | -0.2% | 15,700 |
| 2024/12/03 | 1,310 | 1,315 | 1,306 | 1,314 | +8 | +0.6% | 9,300 |
| 2024/12/02 | 1,304 | 1,308 | 1,301 | 1,306 | ±0 | ±0% | 8,400 |
| 2024/11/29 | 1,305 | 1,318 | 1,303 | 1,306 | +2 | +0.2% | 2,700 |
| 2024/11/28 | 1,309 | 1,315 | 1,304 | 1,304 | -4 | -0.3% | 6,300 |
| 2024/11/27 | 1,313 | 1,317 | 1,306 | 1,308 | -5 | -0.4% | 6,400 |
| 2024/11/26 | 1,312 | 1,320 | 1,308 | 1,313 | +1 | +0.1% | 6,900 |
| 2024/11/25 | 1,308 | 1,322 | 1,307 | 1,312 | -1 | -0.1% | 13,700 |
| 2024/11/22 | 1,307 | 1,316 | 1,305 | 1,313 | +8 | +0.6% | 8,700 |
| 2024/11/21 | 1,299 | 1,309 | 1,299 | 1,305 | +14 | +1.1% | 4,900 |
| 2024/11/20 | 1,304 | 1,310 | 1,290 | 1,291 | -12 | -0.9% | 10,700 |
| 2024/11/19 | 1,303 | 1,310 | 1,303 | 1,303 | -1 | -0.1% | 4,700 |
| 2024/11/18 | 1,303 | 1,309 | 1,298 | 1,304 | ±0 | ±0% | 7,600 |
| 2024/11/15 | 1,305 | 1,305 | 1,298 | 1,304 | +3 | +0.2% | 5,700 |
| 2024/11/14 | 1,300 | 1,303 | 1,296 | 1,301 | +12 | +0.9% | 7,800 |
| 2024/11/13 | 1,289 | 1,297 | 1,288 | 1,289 | +4 | +0.3% | 8,900 |
| 2024/11/12 | 1,298 | 1,302 | 1,285 | 1,285 | -5 | -0.4% | 11,800 |
| 2024/11/11 | 1,279 | 1,290 | 1,277 | 1,290 | +11 | +0.9% | 11,000 |
| 2024/11/08 | 1,283 | 1,288 | 1,275 | 1,279 | -3 | -0.2% | 16,000 |
| 2024/11/07 | 1,286 | 1,294 | 1,282 | 1,282 | -4 | -0.3% | 10,100 |
| 2024/11/06 | 1,288 | 1,295 | 1,276 | 1,286 | +10 | +0.8% | 15,900 |
| 2024/11/05 | 1,293 | 1,296 | 1,276 | 1,276 | -14 | -1.1% | 13,800 |
| 2024/11/01 | 1,290 | 1,298 | 1,288 | 1,290 | -5 | -0.4% | 10,500 |
| 2024/10/31 | 1,280 | 1,296 | 1,280 | 1,295 | +19 | +1.5% | 13,700 |
| 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 |
151～
200
件表示中 / 3627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 | 140,800円 | +6.8% | +14.0% | 3.84% | 15.25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 |
| メディアスＨＤ | 88,000円 | +7.8% | +14.3% | 2.16% | 15.29倍 | 0.98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 |
| 極東貿 | 155,600円 | +7.6% | -16.8% | 4.50% | 11.69倍 | 0.64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 |
| ナラサキ | 356,500円 | +4.9% | +11.8% | 3.65% | 7.23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 |
| サトー商会 | 206,500円 | +1.8% | -9.0% | 2.23% | 14.35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 |
市場注目の銘柄
チャート関連のコラム
