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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,399 | 1,399 | 1,395 | 1,398 | +3 | +0.2% | 3,000 |
| 2025/07/03 | 1,395 | 1,400 | 1,393 | 1,395 | +3 | +0.2% | 3,200 |
| 2025/07/02 | 1,390 | 1,395 | 1,390 | 1,392 | ±0 | ±0% | 2,300 |
| 2025/07/01 | 1,396 | 1,396 | 1,390 | 1,392 | -4 | -0.3% | 3,200 |
| 2025/06/30 | 1,400 | 1,400 | 1,396 | 1,396 | -3 | -0.2% | 4,700 |
| 2025/06/27 | 1,402 | 1,407 | 1,399 | 1,399 | -3 | -0.2% | 5,500 |
| 2025/06/26 | 1,403 | 1,408 | 1,398 | 1,402 | -1 | -0.1% | 2,900 |
| 2025/06/25 | 1,410 | 1,410 | 1,401 | 1,403 | +1 | +0.1% | 2,700 |
| 2025/06/24 | 1,398 | 1,410 | 1,398 | 1,402 | +1 | +0.1% | 3,300 |
| 2025/06/23 | 1,404 | 1,404 | 1,397 | 1,401 | -9 | -0.6% | 4,900 |
| 2025/06/20 | 1,402 | 1,410 | 1,394 | 1,410 | +8 | +0.6% | 7,000 |
| 2025/06/19 | 1,392 | 1,402 | 1,392 | 1,402 | +10 | +0.7% | 8,000 |
| 2025/06/18 | 1,395 | 1,396 | 1,392 | 1,392 | -4 | -0.3% | 3,100 |
| 2025/06/17 | 1,397 | 1,397 | 1,393 | 1,396 | +2 | +0.1% | 2,900 |
| 2025/06/16 | 1,391 | 1,395 | 1,387 | 1,394 | +6 | +0.4% | 3,500 |
| 2025/06/13 | 1,397 | 1,397 | 1,388 | 1,388 | -3 | -0.2% | 3,100 |
| 2025/06/12 | 1,394 | 1,397 | 1,390 | 1,391 | -3 | -0.2% | 6,200 |
| 2025/06/11 | 1,394 | 1,396 | 1,392 | 1,394 | ±0 | ±0% | 4,700 |
| 2025/06/10 | 1,390 | 1,396 | 1,390 | 1,394 | +4 | +0.3% | 3,600 |
| 2025/06/09 | 1,389 | 1,390 | 1,386 | 1,390 | +3 | +0.2% | 5,000 |
| 2025/06/06 | 1,386 | 1,387 | 1,381 | 1,387 | +5 | +0.4% | 4,200 |
| 2025/06/05 | 1,370 | 1,389 | 1,370 | 1,382 | -6 | -0.4% | 12,000 |
| 2025/06/04 | 1,384 | 1,389 | 1,374 | 1,388 | +4 | +0.3% | 6,500 |
| 2025/06/03 | 1,374 | 1,384 | 1,367 | 1,384 | +11 | +0.8% | 9,100 |
| 2025/06/02 | 1,360 | 1,373 | 1,360 | 1,373 | +13 | +1% | 7,200 |
| 2025/05/30 | 1,364 | 1,364 | 1,360 | 1,360 | -4 | -0.3% | 3,900 |
| 2025/05/29 | 1,358 | 1,364 | 1,357 | 1,364 | +6 | +0.4% | 6,200 |
| 2025/05/28 | 1,360 | 1,360 | 1,355 | 1,358 | +2 | +0.1% | 4,400 |
| 2025/05/27 | 1,360 | 1,360 | 1,356 | 1,356 | +1 | +0.1% | 2,400 |
| 2025/05/26 | 1,355 | 1,359 | 1,355 | 1,355 | ±0 | ±0% | 3,100 |
| 2025/05/23 | 1,359 | 1,359 | 1,352 | 1,355 | +2 | +0.1% | 1,800 |
| 2025/05/22 | 1,361 | 1,361 | 1,353 | 1,353 | -9 | -0.7% | 3,500 |
| 2025/05/21 | 1,359 | 1,366 | 1,356 | 1,362 | +7 | +0.5% | 4,400 |
| 2025/05/20 | 1,358 | 1,358 | 1,354 | 1,355 | -2 | -0.1% | 3,500 |
| 2025/05/19 | 1,358 | 1,358 | 1,353 | 1,357 | +2 | +0.1% | 6,200 |
| 2025/05/16 | 1,363 | 1,363 | 1,355 | 1,355 | ±0 | ±0% | 3,400 |
| 2025/05/15 | 1,356 | 1,360 | 1,355 | 1,355 | ±0 | ±0% | 3,400 |
| 2025/05/14 | 1,357 | 1,364 | 1,355 | 1,355 | -2 | -0.1% | 5,600 |
| 2025/05/13 | 1,365 | 1,371 | 1,357 | 1,357 | +1 | +0.1% | 6,000 |
| 2025/05/12 | 1,370 | 1,374 | 1,356 | 1,356 | -7 | -0.5% | 15,900 |
| 2025/05/09 | 1,375 | 1,375 | 1,363 | 1,363 | -12 | -0.9% | 10,500 |
| 2025/05/08 | 1,373 | 1,375 | 1,364 | 1,375 | +4 | +0.3% | 8,500 |
| 2025/05/07 | 1,358 | 1,371 | 1,358 | 1,371 | +11 | +0.8% | 8,600 |
| 2025/05/02 | 1,367 | 1,367 | 1,358 | 1,360 | -7 | -0.5% | 5,500 |
| 2025/05/01 | 1,361 | 1,367 | 1,358 | 1,367 | +6 | +0.4% | 7,200 |
| 2025/04/30 | 1,352 | 1,361 | 1,350 | 1,361 | +10 | +0.7% | 9,200 |
| 2025/04/28 | 1,348 | 1,351 | 1,341 | 1,351 | +13 | +1% | 8,700 |
| 2025/04/25 | 1,342 | 1,346 | 1,336 | 1,338 | -4 | -0.3% | 5,500 |
| 2025/04/24 | 1,352 | 1,352 | 1,334 | 1,342 | +1 | +0.1% | 5,700 |
| 2025/04/23 | 1,349 | 1,350 | 1,338 | 1,341 | -1 | -0.1% | 5,200 |
1～
50
件表示中 / 3608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 | 139,800円 | +6.8% | +14.0% | 3.86% | 15.15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 |
| メディアスＨＤ | 87,200円 | +7.8% | +14.3% | 2.18% | 15.15倍 | 0.97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 |
| 尾家産業 | 209,300円 | +4.6% | +5.3% | 4.49% | 6.67倍 | 1.20倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| 極東貿 | 150,100円 | +7.6% | -16.8% | 4.66% | 11.30倍 | 0.62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 | 197,000円 | +1.8% | -9.0% | 2.34% | 13.69倍 | 0.63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
