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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 1,520 | 1,544 | 1,518 | 1,527 | +21 | +1.4% | 18,200 |
| 2024/01/05 | 1,500 | 1,518 | 1,500 | 1,506 | +7 | +0.5% | 15,600 |
| 2024/01/04 | 1,471 | 1,500 | 1,460 | 1,499 | +43 | +3% | 23,500 |
| 2023/12/29 | 1,447 | 1,459 | 1,441 | 1,456 | +9 | +0.6% | 11,400 |
| 2023/12/28 | 1,447 | 1,450 | 1,439 | 1,447 | +5 | +0.3% | 6,200 |
| 2023/12/27 | 1,443 | 1,443 | 1,432 | 1,442 | +7 | +0.5% | 8,100 |
| 2023/12/26 | 1,429 | 1,435 | 1,428 | 1,435 | +8 | +0.6% | 5,000 |
| 2023/12/25 | 1,415 | 1,427 | 1,414 | 1,427 | +15 | +1.1% | 4,600 |
| 2023/12/22 | 1,418 | 1,418 | 1,409 | 1,412 | ±0 | ±0% | 5,200 |
| 2023/12/21 | 1,410 | 1,418 | 1,408 | 1,412 | ±0 | ±0% | 6,000 |
| 2023/12/20 | 1,406 | 1,414 | 1,406 | 1,412 | +4 | +0.3% | 4,100 |
| 2023/12/19 | 1,413 | 1,413 | 1,405 | 1,408 | +7 | +0.5% | 2,500 |
| 2023/12/18 | 1,413 | 1,413 | 1,401 | 1,401 | -6 | -0.4% | 5,200 |
| 2023/12/15 | 1,412 | 1,417 | 1,402 | 1,407 | -3 | -0.2% | 5,800 |
| 2023/12/14 | 1,420 | 1,420 | 1,406 | 1,410 | ±0 | ±0% | 5,800 |
| 2023/12/13 | 1,423 | 1,423 | 1,410 | 1,410 | -10 | -0.7% | 5,900 |
| 2023/12/12 | 1,416 | 1,420 | 1,412 | 1,420 | +4 | +0.3% | 4,900 |
| 2023/12/11 | 1,416 | 1,423 | 1,413 | 1,416 | +6 | +0.4% | 4,200 |
| 2023/12/08 | 1,416 | 1,416 | 1,410 | 1,410 | -6 | -0.4% | 7,100 |
| 2023/12/07 | 1,427 | 1,433 | 1,416 | 1,416 | -7 | -0.5% | 6,500 |
| 2023/12/06 | 1,419 | 1,434 | 1,419 | 1,423 | +5 | +0.4% | 5,400 |
| 2023/12/05 | 1,426 | 1,430 | 1,418 | 1,418 | -10 | -0.7% | 5,400 |
| 2023/12/04 | 1,420 | 1,432 | 1,420 | 1,428 | +8 | +0.6% | 3,800 |
| 2023/12/01 | 1,418 | 1,435 | 1,417 | 1,420 | -5 | -0.4% | 3,500 |
| 2023/11/30 | 1,414 | 1,425 | 1,412 | 1,425 | +7 | +0.5% | 2,400 |
| 2023/11/29 | 1,427 | 1,429 | 1,412 | 1,418 | -3 | -0.2% | 3,300 |
| 2023/11/28 | 1,435 | 1,435 | 1,421 | 1,421 | -13 | -0.9% | 3,400 |
| 2023/11/27 | 1,420 | 1,441 | 1,420 | 1,434 | +20 | +1.4% | 6,500 |
| 2023/11/24 | 1,417 | 1,417 | 1,410 | 1,414 | +6 | +0.4% | 3,600 |
| 2023/11/22 | 1,403 | 1,415 | 1,400 | 1,408 | +6 | +0.4% | 8,300 |
| 2023/11/21 | 1,402 | 1,402 | 1,392 | 1,402 | +12 | +0.9% | 7,600 |
| 2023/11/20 | 1,399 | 1,399 | 1,390 | 1,390 | -3 | -0.2% | 6,000 |
| 2023/11/17 | 1,390 | 1,393 | 1,381 | 1,393 | +9 | +0.7% | 5,500 |
| 2023/11/16 | 1,386 | 1,386 | 1,377 | 1,384 | ±0 | ±0% | 3,600 |
| 2023/11/15 | 1,386 | 1,386 | 1,375 | 1,384 | +8 | +0.6% | 3,900 |
| 2023/11/14 | 1,375 | 1,390 | 1,375 | 1,376 | -2 | -0.1% | 5,700 |
| 2023/11/13 | 1,380 | 1,380 | 1,372 | 1,378 | -2 | -0.1% | 6,300 |
| 2023/11/10 | 1,366 | 1,380 | 1,366 | 1,380 | +14 | +1% | 3,700 |
| 2023/11/09 | 1,365 | 1,378 | 1,365 | 1,366 | +3 | +0.2% | 6,200 |
| 2023/11/08 | 1,391 | 1,391 | 1,361 | 1,363 | -15 | -1.1% | 12,700 |
| 2023/11/07 | 1,382 | 1,395 | 1,376 | 1,378 | -12 | -0.9% | 13,100 |
| 2023/11/06 | 1,397 | 1,399 | 1,385 | 1,390 | +5 | +0.4% | 10,500 |
| 2023/11/02 | 1,395 | 1,395 | 1,375 | 1,385 | +1 | +0.1% | 10,100 |
| 2023/11/01 | 1,378 | 1,387 | 1,375 | 1,384 | +14 | +1% | 7,400 |
| 2023/10/31 | 1,387 | 1,387 | 1,361 | 1,370 | +20 | +1.5% | 12,700 |
| 2023/10/30 | 1,396 | 1,398 | 1,350 | 1,350 | -46 | -3.3% | 68,600 |
| 2023/10/27 | 1,380 | 1,396 | 1,380 | 1,396 | +21 | +1.5% | 8,800 |
| 2023/10/26 | 1,374 | 1,383 | 1,374 | 1,375 | -4 | -0.3% | 6,100 |
| 2023/10/25 | 1,393 | 1,393 | 1,376 | 1,379 | -2 | -0.1% | 8,800 |
| 2023/10/24 | 1,393 | 1,393 | 1,368 | 1,381 | -5 | -0.4% | 12,800 |
351～
400
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
