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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 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 |
| 2025/04/22 | 1,334 | 1,348 | 1,333 | 1,342 | +8 | +0.6% | 7,400 |
| 2025/04/21 | 1,340 | 1,347 | 1,334 | 1,334 | -1 | -0.1% | 6,100 |
| 2025/04/18 | 1,330 | 1,338 | 1,326 | 1,335 | +10 | +0.8% | 5,600 |
| 2025/04/17 | 1,323 | 1,328 | 1,317 | 1,325 | +1 | +0.1% | 6,600 |
| 2025/04/16 | 1,325 | 1,330 | 1,315 | 1,324 | -4 | -0.3% | 6,400 |
| 2025/04/15 | 1,333 | 1,340 | 1,320 | 1,328 | -2 | -0.2% | 7,500 |
| 2025/04/14 | 1,346 | 1,347 | 1,330 | 1,330 | -10 | -0.7% | 10,100 |
| 2025/04/11 | 1,323 | 1,342 | 1,300 | 1,340 | +21 | +1.6% | 17,200 |
| 2025/04/10 | 1,329 | 1,332 | 1,302 | 1,319 | +41 | +3.2% | 20,800 |
| 2025/04/09 | 1,290 | 1,294 | 1,260 | 1,278 | -12 | -0.9% | 36,800 |
| 2025/04/08 | 1,280 | 1,307 | 1,277 | 1,290 | +60 | +4.9% | 48,100 |
| 2025/04/07 | 1,236 | 1,258 | 1,215 | 1,230 | -66 | -5.1% | 54,000 |
| 2025/04/04 | 1,301 | 1,303 | 1,268 | 1,296 | -26 | -2% | 58,200 |
| 2025/04/03 | 1,313 | 1,329 | 1,306 | 1,322 | -7 | -0.5% | 36,700 |
| 2025/04/02 | 1,340 | 1,342 | 1,321 | 1,329 | +2 | +0.2% | 24,300 |
| 2025/04/01 | 1,362 | 1,362 | 1,325 | 1,327 | -24 | -1.8% | 25,100 |
| 2025/03/31 | 1,369 | 1,369 | 1,339 | 1,351 | -22 | -1.6% | 43,500 |
| 2025/03/28 | 1,370 | 1,383 | 1,355 | 1,373 | -52 | -3.6% | 102,100 |
| 2025/03/27 | 1,423 | 1,426 | 1,416 | 1,425 | +2 | +0.1% | 186,400 |
| 2025/03/26 | 1,418 | 1,430 | 1,413 | 1,423 | +12 | +0.9% | 81,300 |
| 2025/03/25 | 1,412 | 1,415 | 1,404 | 1,411 | -1 | -0.1% | 52,300 |
| 2025/03/24 | 1,435 | 1,436 | 1,410 | 1,412 | -8 | -0.6% | 76,700 |
| 2025/03/21 | 1,426 | 1,432 | 1,420 | 1,420 | -6 | -0.4% | 55,200 |
| 2025/03/19 | 1,432 | 1,432 | 1,420 | 1,426 | -5 | -0.3% | 57,000 |
| 2025/03/18 | 1,430 | 1,438 | 1,430 | 1,431 | +1 | +0.1% | 26,300 |
| 2025/03/17 | 1,450 | 1,457 | 1,427 | 1,430 | +4 | +0.3% | 41,000 |
| 2025/03/14 | 1,430 | 1,434 | 1,422 | 1,426 | ±0 | ±0% | 26,400 |
| 2025/03/13 | 1,429 | 1,434 | 1,423 | 1,426 | +1 | +0.1% | 20,600 |
| 2025/03/12 | 1,421 | 1,431 | 1,421 | 1,425 | +4 | +0.3% | 17,700 |
| 2025/03/11 | 1,423 | 1,423 | 1,409 | 1,421 | +3 | +0.2% | 28,400 |
| 2025/03/10 | 1,429 | 1,435 | 1,417 | 1,418 | +2 | +0.1% | 31,000 |
| 2025/03/07 | 1,398 | 1,419 | 1,385 | 1,416 | +28 | +2% | 37,100 |
| 2025/03/06 | 1,387 | 1,394 | 1,380 | 1,388 | +9 | +0.7% | 13,200 |
| 2025/03/05 | 1,375 | 1,379 | 1,369 | 1,379 | +3 | +0.2% | 14,200 |
1～
50
件表示中 / 3574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 | 135,600円 | +6.8% | +14.0% | 3.98% | 14.69倍 | 0.75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 |
| ニチモウ | 211,500円 | +0.8% | -2.8% | 4.73% | 7.05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 | 147,600円 | +7.6% | -16.8% | 4.74% | 11.19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 |
| 尾家産業 | 198,000円 | +4.6% | +5.3% | 4.75% | 6.31倍 | 1.13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 |
| サトー商会 | 187,900円 | +1.8% | -9.0% | 2.45% | 13.06倍 | 0.59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
