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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/07/24 | 1,479 | 1,480 | 1,470 | 1,470 | -9 | -0.6% | 6,200 |
| 2024/07/23 | 1,480 | 1,480 | 1,474 | 1,479 | +4 | +0.3% | 3,700 |
| 2024/07/22 | 1,479 | 1,479 | 1,470 | 1,475 | +5 | +0.3% | 6,100 |
| 2024/07/19 | 1,476 | 1,477 | 1,467 | 1,470 | -4 | -0.3% | 7,000 |
| 2024/07/18 | 1,471 | 1,479 | 1,470 | 1,474 | +3 | +0.2% | 3,800 |
| 2024/07/17 | 1,478 | 1,480 | 1,470 | 1,471 | -2 | -0.1% | 5,600 |
| 2024/07/16 | 1,465 | 1,475 | 1,465 | 1,473 | +10 | +0.7% | 4,600 |
| 2024/07/12 | 1,468 | 1,472 | 1,459 | 1,463 | -6 | -0.4% | 4,400 |
| 2024/07/11 | 1,455 | 1,469 | 1,455 | 1,469 | +18 | +1.2% | 6,100 |
| 2024/07/10 | 1,472 | 1,472 | 1,451 | 1,451 | -11 | -0.8% | 14,200 |
| 2024/07/09 | 1,480 | 1,480 | 1,462 | 1,462 | -13 | -0.9% | 11,300 |
| 2024/07/08 | 1,494 | 1,494 | 1,472 | 1,475 | -5 | -0.3% | 9,600 |
| 2024/07/05 | 1,494 | 1,497 | 1,480 | 1,480 | -10 | -0.7% | 8,400 |
| 2024/07/04 | 1,488 | 1,490 | 1,480 | 1,490 | +10 | +0.7% | 5,400 |
| 2024/07/03 | 1,483 | 1,487 | 1,480 | 1,480 | -2 | -0.1% | 7,000 |
| 2024/07/02 | 1,491 | 1,491 | 1,481 | 1,482 | +4 | +0.3% | 6,100 |
| 2024/07/01 | 1,480 | 1,489 | 1,477 | 1,478 | ±0 | ±0% | 8,400 |
| 2024/06/28 | 1,500 | 1,502 | 1,478 | 1,478 | -15 | -1% | 13,800 |
| 2024/06/27 | 1,489 | 1,502 | 1,489 | 1,493 | +7 | +0.5% | 7,500 |
| 2024/06/26 | 1,488 | 1,488 | 1,480 | 1,486 | +8 | +0.5% | 7,100 |
| 2024/06/25 | 1,471 | 1,478 | 1,461 | 1,478 | +21 | +1.4% | 5,900 |
| 2024/06/24 | 1,455 | 1,467 | 1,455 | 1,457 | +5 | +0.3% | 7,700 |
| 2024/06/21 | 1,447 | 1,453 | 1,446 | 1,452 | +5 | +0.3% | 5,100 |
| 2024/06/20 | 1,452 | 1,454 | 1,437 | 1,447 | -5 | -0.3% | 9,500 |
| 2024/06/19 | 1,451 | 1,454 | 1,443 | 1,452 | +11 | +0.8% | 4,100 |
| 2024/06/18 | 1,441 | 1,450 | 1,440 | 1,441 | ±0 | ±0% | 9,200 |
| 2024/06/17 | 1,462 | 1,468 | 1,441 | 1,441 | -22 | -1.5% | 11,600 |
| 2024/06/14 | 1,451 | 1,471 | 1,451 | 1,463 | +12 | +0.8% | 8,600 |
| 2024/06/13 | 1,479 | 1,479 | 1,451 | 1,451 | -24 | -1.6% | 10,300 |
| 2024/06/12 | 1,453 | 1,475 | 1,453 | 1,475 | +22 | +1.5% | 7,800 |
| 2024/06/11 | 1,451 | 1,459 | 1,446 | 1,453 | +8 | +0.6% | 7,500 |
| 2024/06/10 | 1,452 | 1,452 | 1,444 | 1,445 | +3 | +0.2% | 7,200 |
| 2024/06/07 | 1,446 | 1,455 | 1,442 | 1,442 | -4 | -0.3% | 6,000 |
| 2024/06/06 | 1,455 | 1,455 | 1,437 | 1,446 | +1 | +0.1% | 6,100 |
201～
250
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
