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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,299 | 1,309 | 1,299 | 1,305 | +14 | +1.1% | 4,900 |
| 2024/11/20 | 1,304 | 1,310 | 1,290 | 1,291 | -12 | -0.9% | 10,700 |
| 2024/11/19 | 1,303 | 1,310 | 1,303 | 1,303 | -1 | -0.1% | 4,700 |
| 2024/11/18 | 1,303 | 1,309 | 1,298 | 1,304 | ±0 | ±0% | 7,600 |
| 2024/11/15 | 1,305 | 1,305 | 1,298 | 1,304 | +3 | +0.2% | 5,700 |
| 2024/11/14 | 1,300 | 1,303 | 1,296 | 1,301 | +12 | +0.9% | 7,800 |
| 2024/11/13 | 1,289 | 1,297 | 1,288 | 1,289 | +4 | +0.3% | 8,900 |
| 2024/11/12 | 1,298 | 1,302 | 1,285 | 1,285 | -5 | -0.4% | 11,800 |
| 2024/11/11 | 1,279 | 1,290 | 1,277 | 1,290 | +11 | +0.9% | 11,000 |
| 2024/11/08 | 1,283 | 1,288 | 1,275 | 1,279 | -3 | -0.2% | 16,000 |
| 2024/11/07 | 1,286 | 1,294 | 1,282 | 1,282 | -4 | -0.3% | 10,100 |
| 2024/11/06 | 1,288 | 1,295 | 1,276 | 1,286 | +10 | +0.8% | 15,900 |
| 2024/11/05 | 1,293 | 1,296 | 1,276 | 1,276 | -14 | -1.1% | 13,800 |
| 2024/11/01 | 1,290 | 1,298 | 1,288 | 1,290 | -5 | -0.4% | 10,500 |
| 2024/10/31 | 1,280 | 1,296 | 1,280 | 1,295 | +19 | +1.5% | 13,700 |
| 2024/10/30 | 1,294 | 1,303 | 1,275 | 1,276 | -18 | -1.4% | 72,800 |
| 2024/10/29 | 1,300 | 1,304 | 1,281 | 1,294 | -40 | -3% | 50,600 |
| 2024/10/28 | 1,312 | 1,340 | 1,312 | 1,334 | +23 | +1.8% | 12,000 |
| 2024/10/25 | 1,334 | 1,335 | 1,300 | 1,311 | -19 | -1.4% | 22,400 |
| 2024/10/24 | 1,345 | 1,348 | 1,330 | 1,330 | -15 | -1.1% | 12,400 |
| 2024/10/23 | 1,352 | 1,357 | 1,345 | 1,345 | -10 | -0.7% | 12,400 |
| 2024/10/22 | 1,359 | 1,359 | 1,350 | 1,355 | +2 | +0.1% | 11,400 |
| 2024/10/21 | 1,368 | 1,368 | 1,353 | 1,353 | -15 | -1.1% | 10,600 |
| 2024/10/18 | 1,374 | 1,374 | 1,364 | 1,368 | -3 | -0.2% | 7,300 |
| 2024/10/17 | 1,374 | 1,377 | 1,368 | 1,371 | -1 | -0.1% | 7,900 |
| 2024/10/16 | 1,390 | 1,392 | 1,367 | 1,372 | -18 | -1.3% | 15,500 |
| 2024/10/15 | 1,383 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 10,400 |
| 2024/10/11 | 1,382 | 1,382 | 1,375 | 1,380 | -2 | -0.1% | 4,000 |
| 2024/10/10 | 1,382 | 1,383 | 1,377 | 1,382 | ±0 | ±0% | 5,500 |
| 2024/10/09 | 1,396 | 1,396 | 1,375 | 1,382 | -10 | -0.7% | 14,900 |
| 2024/10/08 | 1,400 | 1,402 | 1,392 | 1,392 | -8 | -0.6% | 6,700 |
| 2024/10/07 | 1,402 | 1,404 | 1,397 | 1,400 | +5 | +0.4% | 8,200 |
| 2024/10/04 | 1,399 | 1,400 | 1,393 | 1,395 | -5 | -0.4% | 4,900 |
| 2024/10/03 | 1,404 | 1,407 | 1,384 | 1,400 | -1 | -0.1% | 11,400 |
| 2024/10/02 | 1,413 | 1,413 | 1,401 | 1,401 | -12 | -0.8% | 5,900 |
| 2024/10/01 | 1,419 | 1,419 | 1,402 | 1,413 | +12 | +0.9% | 4,300 |
| 2024/09/30 | 1,400 | 1,415 | 1,397 | 1,401 | -12 | -0.8% | 5,800 |
| 2024/09/27 | 1,431 | 1,431 | 1,389 | 1,413 | -20 | -1.4% | 11,400 |
| 2024/09/26 | 1,407 | 1,433 | 1,399 | 1,433 | +38 | +2.7% | 16,200 |
| 2024/09/25 | 1,390 | 1,395 | 1,380 | 1,395 | +9 | +0.6% | 9,900 |
| 2024/09/24 | 1,402 | 1,402 | 1,385 | 1,386 | -1 | -0.1% | 8,700 |
| 2024/09/20 | 1,397 | 1,397 | 1,383 | 1,387 | -9 | -0.6% | 7,000 |
| 2024/09/19 | 1,393 | 1,400 | 1,387 | 1,396 | +3 | +0.2% | 4,100 |
| 2024/09/18 | 1,381 | 1,396 | 1,381 | 1,393 | +20 | +1.5% | 2,600 |
| 2024/09/17 | 1,385 | 1,398 | 1,373 | 1,373 | -12 | -0.9% | 5,400 |
| 2024/09/13 | 1,392 | 1,399 | 1,380 | 1,385 | +1 | +0.1% | 4,600 |
| 2024/09/12 | 1,361 | 1,399 | 1,361 | 1,384 | +28 | +2.1% | 9,000 |
| 2024/09/11 | 1,390 | 1,390 | 1,350 | 1,356 | -34 | -2.4% | 9,300 |
| 2024/09/10 | 1,390 | 1,400 | 1,390 | 1,390 | ±0 | ±0% | 2,800 |
| 2024/09/09 | 1,359 | 1,397 | 1,358 | 1,390 | +10 | +0.7% | 8,800 |
1～
50
件表示中 / 3458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 | 130,500円 | +1.4% | -23.1% | 4.14% | 14.73倍 | 0.72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 |
| 明治電機 | 141,600円 | +3.9% | -3.4% | 4.24% | 8.05倍 | 0.54倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| ユアサフナ | 366,500円 | +2.9% | +8.5% | 2.73% | 9.51倍 | 0.43倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| メディアスＨＤ | 78,400円 | +7.8% | +14.3% | 2.42% | 13.62倍 | 0.88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 |
| ヤ ギ | 189,200円 | +0.2% | +9.2% | 4.12% | 7.21倍 | 0.40倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
市場注目の銘柄
チャート関連のコラム
