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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 1,387 | 1,393 | 1,385 | 1,386 | -1 | -0.1% | 6,200 |
| 2023/10/20 | 1,386 | 1,395 | 1,383 | 1,387 | -2 | -0.1% | 6,700 |
| 2023/10/19 | 1,380 | 1,394 | 1,380 | 1,389 | +3 | +0.2% | 6,200 |
| 2023/10/18 | 1,392 | 1,394 | 1,380 | 1,386 | ±0 | ±0% | 7,200 |
| 2023/10/17 | 1,398 | 1,398 | 1,373 | 1,386 | +11 | +0.8% | 8,000 |
| 2023/10/16 | 1,385 | 1,393 | 1,375 | 1,375 | -9 | -0.7% | 12,200 |
| 2023/10/13 | 1,399 | 1,399 | 1,384 | 1,384 | -11 | -0.8% | 14,000 |
| 2023/10/12 | 1,404 | 1,410 | 1,394 | 1,395 | -9 | -0.6% | 11,900 |
| 2023/10/11 | 1,415 | 1,415 | 1,402 | 1,404 | -14 | -1% | 8,800 |
| 2023/10/10 | 1,421 | 1,423 | 1,400 | 1,418 | +28 | +2% | 20,800 |
| 2023/10/06 | 1,384 | 1,394 | 1,384 | 1,390 | +15 | +1.1% | 7,600 |
| 2023/10/05 | 1,366 | 1,375 | 1,352 | 1,375 | +26 | +1.9% | 13,300 |
| 2023/10/04 | 1,350 | 1,362 | 1,343 | 1,349 | -20 | -1.5% | 23,100 |
| 2023/10/03 | 1,390 | 1,390 | 1,355 | 1,369 | -21 | -1.5% | 18,500 |
| 2023/10/02 | 1,422 | 1,429 | 1,390 | 1,390 | -32 | -2.3% | 17,100 |
| 2023/09/29 | 1,447 | 1,450 | 1,420 | 1,422 | -25 | -1.7% | 7,800 |
| 2023/09/28 | 1,443 | 1,457 | 1,435 | 1,447 | -13 | -0.9% | 11,400 |
| 2023/09/27 | 1,459 | 1,460 | 1,438 | 1,460 | +1 | +0.1% | 16,400 |
| 2023/09/26 | 1,460 | 1,460 | 1,452 | 1,459 | -1 | -0.1% | 7,400 |
| 2023/09/25 | 1,447 | 1,460 | 1,440 | 1,460 | +30 | +2.1% | 15,100 |
| 2023/09/22 | 1,445 | 1,445 | 1,423 | 1,430 | -8 | -0.6% | 10,200 |
| 2023/09/21 | 1,428 | 1,449 | 1,428 | 1,438 | +10 | +0.7% | 6,800 |
| 2023/09/20 | 1,457 | 1,457 | 1,426 | 1,428 | -29 | -2% | 16,200 |
| 2023/09/19 | 1,450 | 1,457 | 1,448 | 1,457 | +9 | +0.6% | 10,300 |
| 2023/09/15 | 1,447 | 1,451 | 1,438 | 1,448 | +8 | +0.6% | 9,900 |
| 2023/09/14 | 1,427 | 1,440 | 1,425 | 1,440 | +17 | +1.2% | 8,000 |
| 2023/09/13 | 1,425 | 1,428 | 1,415 | 1,423 | -2 | -0.1% | 5,700 |
| 2023/09/12 | 1,415 | 1,428 | 1,415 | 1,425 | +10 | +0.7% | 2,400 |
| 2023/09/11 | 1,422 | 1,428 | 1,410 | 1,415 | +5 | +0.4% | 6,400 |
| 2023/09/08 | 1,418 | 1,422 | 1,410 | 1,410 | -16 | -1.1% | 10,200 |
| 2023/09/07 | 1,433 | 1,433 | 1,423 | 1,426 | -1 | -0.1% | 5,400 |
| 2023/09/06 | 1,409 | 1,428 | 1,408 | 1,427 | +17 | +1.2% | 15,700 |
| 2023/09/05 | 1,425 | 1,426 | 1,407 | 1,410 | -12 | -0.8% | 14,300 |
| 2023/09/04 | 1,419 | 1,434 | 1,416 | 1,422 | +12 | +0.9% | 13,900 |
| 2023/09/01 | 1,398 | 1,410 | 1,398 | 1,410 | +12 | +0.9% | 8,900 |
| 2023/08/31 | 1,389 | 1,402 | 1,388 | 1,398 | +10 | +0.7% | 10,200 |
| 2023/08/30 | 1,392 | 1,393 | 1,386 | 1,388 | +2 | +0.1% | 6,900 |
| 2023/08/29 | 1,378 | 1,388 | 1,376 | 1,386 | +8 | +0.6% | 7,000 |
| 2023/08/28 | 1,368 | 1,380 | 1,368 | 1,378 | +10 | +0.7% | 7,900 |
| 2023/08/25 | 1,365 | 1,372 | 1,363 | 1,368 | +5 | +0.4% | 6,100 |
| 2023/08/24 | 1,348 | 1,378 | 1,348 | 1,363 | +16 | +1.2% | 14,200 |
| 2023/08/23 | 1,344 | 1,353 | 1,340 | 1,347 | +12 | +0.9% | 9,900 |
| 2023/08/22 | 1,336 | 1,340 | 1,325 | 1,335 | +13 | +1% | 5,900 |
| 2023/08/21 | 1,333 | 1,340 | 1,322 | 1,322 | -7 | -0.5% | 11,900 |
| 2023/08/18 | 1,335 | 1,339 | 1,329 | 1,329 | -6 | -0.4% | 7,500 |
| 2023/08/17 | 1,341 | 1,341 | 1,323 | 1,335 | -6 | -0.4% | 10,600 |
| 2023/08/16 | 1,356 | 1,356 | 1,339 | 1,341 | -10 | -0.7% | 10,900 |
| 2023/08/15 | 1,356 | 1,359 | 1,351 | 1,351 | ±0 | ±0% | 4,400 |
| 2023/08/14 | 1,360 | 1,362 | 1,351 | 1,351 | -5 | -0.4% | 8,300 |
| 2023/08/10 | 1,351 | 1,358 | 1,344 | 1,356 | +12 | +0.9% | 7,500 |
401～
450
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
