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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/16 | 1,406 | 1,414 | 1,405 | 1,405 | ±0 | ±0% | 6,100 |
| 2024/08/15 | 1,391 | 1,414 | 1,391 | 1,405 | +16 | +1.2% | 4,200 |
| 2024/08/14 | 1,388 | 1,405 | 1,386 | 1,389 | +14 | +1% | 4,900 |
| 2024/08/13 | 1,357 | 1,381 | 1,355 | 1,375 | +31 | +2.3% | 8,600 |
| 2024/08/09 | 1,357 | 1,359 | 1,342 | 1,344 | +3 | +0.2% | 14,200 |
| 2024/08/08 | 1,348 | 1,365 | 1,341 | 1,341 | -7 | -0.5% | 11,300 |
| 2024/08/07 | 1,312 | 1,372 | 1,312 | 1,348 | +40 | +3.1% | 12,000 |
| 2024/08/06 | 1,328 | 1,375 | 1,308 | 1,308 | +58 | +4.6% | 22,300 |
| 2024/08/05 | 1,336 | 1,357 | 1,250 | 1,250 | -144 | -10.3% | 41,900 |
| 2024/08/02 | 1,432 | 1,432 | 1,392 | 1,394 | -54 | -3.7% | 28,900 |
| 2024/08/01 | 1,465 | 1,465 | 1,436 | 1,448 | -12 | -0.8% | 7,800 |
| 2024/07/31 | 1,435 | 1,460 | 1,435 | 1,460 | +33 | +2.3% | 14,000 |
| 2024/07/30 | 1,463 | 1,466 | 1,427 | 1,427 | -36 | -2.5% | 43,600 |
| 2024/07/29 | 1,474 | 1,474 | 1,463 | 1,463 | -1 | -0.1% | 6,600 |
| 2024/07/26 | 1,451 | 1,467 | 1,451 | 1,464 | +2 | +0.1% | 7,400 |
| 2024/07/25 | 1,467 | 1,469 | 1,454 | 1,462 | -8 | -0.5% | 13,400 |
201～
250
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
