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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 1,219 | 1,228 | 1,217 | 1,224 | +7 | +0.6% | 15,100 |
| 2023/06/01 | 1,211 | 1,223 | 1,211 | 1,217 | +5 | +0.4% | 15,800 |
| 2023/05/31 | 1,222 | 1,225 | 1,210 | 1,212 | -10 | -0.8% | 43,400 |
| 2023/05/30 | 1,226 | 1,226 | 1,221 | 1,222 | ±0 | ±0% | 11,200 |
| 2023/05/29 | 1,234 | 1,234 | 1,221 | 1,222 | +1 | +0.1% | 11,200 |
| 2023/05/26 | 1,230 | 1,230 | 1,221 | 1,221 | -9 | -0.7% | 14,400 |
| 2023/05/25 | 1,226 | 1,230 | 1,226 | 1,230 | ±0 | ±0% | 7,500 |
| 2023/05/24 | 1,226 | 1,230 | 1,225 | 1,230 | +3 | +0.2% | 10,300 |
| 2023/05/23 | 1,233 | 1,239 | 1,223 | 1,227 | -14 | -1.1% | 31,900 |
| 2023/05/22 | 1,230 | 1,241 | 1,229 | 1,241 | +11 | +0.9% | 19,000 |
| 2023/05/19 | 1,229 | 1,231 | 1,228 | 1,230 | -1 | -0.1% | 13,900 |
| 2023/05/18 | 1,235 | 1,235 | 1,227 | 1,231 | -6 | -0.5% | 18,400 |
| 2023/05/17 | 1,241 | 1,241 | 1,232 | 1,237 | -4 | -0.3% | 15,800 |
| 2023/05/16 | 1,246 | 1,246 | 1,232 | 1,241 | -5 | -0.4% | 17,400 |
| 2023/05/15 | 1,244 | 1,249 | 1,243 | 1,246 | +2 | +0.2% | 17,000 |
| 2023/05/12 | 1,237 | 1,244 | 1,236 | 1,244 | -4 | -0.3% | 17,200 |
| 2023/05/11 | 1,240 | 1,248 | 1,229 | 1,248 | +19 | +1.5% | 31,700 |
| 2023/05/10 | 1,235 | 1,236 | 1,228 | 1,229 | -6 | -0.5% | 22,800 |
| 2023/05/09 | 1,228 | 1,235 | 1,228 | 1,235 | +7 | +0.6% | 21,100 |
| 2023/05/08 | 1,229 | 1,230 | 1,226 | 1,228 | ±0 | ±0% | 12,400 |
| 2023/05/02 | 1,238 | 1,238 | 1,225 | 1,228 | -11 | -0.9% | 13,700 |
| 2023/05/01 | 1,239 | 1,239 | 1,228 | 1,239 | ±0 | ±0% | 14,000 |
| 2023/04/28 | 1,229 | 1,239 | 1,222 | 1,239 | +20 | +1.6% | 27,400 |
| 2023/04/27 | 1,227 | 1,231 | 1,219 | 1,219 | -13 | -1.1% | 60,900 |
| 2023/04/26 | 1,229 | 1,234 | 1,227 | 1,232 | +3 | +0.2% | 30,200 |
| 2023/04/25 | 1,231 | 1,231 | 1,227 | 1,229 | -2 | -0.2% | 13,900 |
| 2023/04/24 | 1,233 | 1,233 | 1,227 | 1,231 | -1 | -0.1% | 15,300 |
| 2023/04/21 | 1,230 | 1,232 | 1,228 | 1,232 | +1 | +0.1% | 10,400 |
| 2023/04/20 | 1,230 | 1,231 | 1,228 | 1,231 | +1 | +0.1% | 16,400 |
| 2023/04/19 | 1,248 | 1,248 | 1,229 | 1,230 | -20 | -1.6% | 16,700 |
| 2023/04/18 | 1,230 | 1,250 | 1,228 | 1,250 | +23 | +1.9% | 41,900 |
| 2023/04/17 | 1,238 | 1,239 | 1,225 | 1,227 | -4 | -0.3% | 14,600 |
| 2023/04/14 | 1,240 | 1,240 | 1,225 | 1,231 | -9 | -0.7% | 31,900 |
| 2023/04/13 | 1,231 | 1,240 | 1,228 | 1,240 | +10 | +0.8% | 31,500 |
| 2023/04/12 | 1,233 | 1,234 | 1,226 | 1,230 | -3 | -0.2% | 26,700 |
| 2023/04/11 | 1,228 | 1,234 | 1,224 | 1,233 | +9 | +0.7% | 25,500 |
| 2023/04/10 | 1,225 | 1,225 | 1,217 | 1,224 | +4 | +0.3% | 15,600 |
| 2023/04/07 | 1,215 | 1,222 | 1,215 | 1,220 | +6 | +0.5% | 13,900 |
| 2023/04/06 | 1,213 | 1,222 | 1,213 | 1,214 | +1 | +0.1% | 24,600 |
| 2023/04/05 | 1,224 | 1,224 | 1,213 | 1,213 | -16 | -1.3% | 36,800 |
| 2023/04/04 | 1,225 | 1,230 | 1,225 | 1,229 | +5 | +0.4% | 18,900 |
| 2023/04/03 | 1,232 | 1,232 | 1,219 | 1,224 | -4 | -0.3% | 28,700 |
| 2023/03/31 | 1,231 | 1,239 | 1,224 | 1,228 | ±0 | ±0% | 25,500 |
| 2023/03/30 | 1,225 | 1,232 | 1,216 | 1,228 | -59 | -4.6% | 71,000 |
| 2023/03/29 | 1,260 | 1,287 | 1,260 | 1,287 | +23 | +1.8% | 122,800 |
| 2023/03/28 | 1,261 | 1,271 | 1,261 | 1,264 | -8 | -0.6% | 40,300 |
| 2023/03/27 | 1,263 | 1,285 | 1,262 | 1,272 | +9 | +0.7% | 40,500 |
| 2023/03/24 | 1,273 | 1,273 | 1,261 | 1,263 | -14 | -1.1% | 26,900 |
| 2023/03/23 | 1,256 | 1,278 | 1,255 | 1,277 | +10 | +0.8% | 27,300 |
| 2023/03/22 | 1,267 | 1,270 | 1,261 | 1,267 | -2 | -0.2% | 23,600 |
451～
500
件表示中 / 3546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 | 129,600円 | +1.4% | -23.1% | 4.17% | 14.64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 |
| カノークス | 162,500円 | +3.6% | -1.2% | 6.28% | 7.79倍 | 0.50倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| アルファパチェ | 183,500円 | +10.8% | +14.1% | 1.91% | 18.19倍 | 2.93倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 明治電機 | 136,400円 | +3.9% | -3.4% | 4.40% | 7.76倍 | 0.52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 |
| 尾家産業 | 187,200円 | +6.6% | +7.5% | 4.81% | 6.38倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
