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 |
|---|---|---|---|---|---|---|---|
| 2023/09/08 | 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 |
| 2023/08/09 | 1,352 | 1,354 | 1,342 | 1,344 | -16 | -1.2% | 6,300 |
| 2023/08/08 | 1,352 | 1,360 | 1,347 | 1,360 | +14 | +1% | 14,700 |
| 2023/08/07 | 1,341 | 1,354 | 1,341 | 1,346 | +14 | +1.1% | 12,000 |
| 2023/08/04 | 1,320 | 1,338 | 1,320 | 1,332 | +10 | +0.8% | 14,500 |
| 2023/08/03 | 1,325 | 1,333 | 1,321 | 1,322 | -8 | -0.6% | 11,900 |
| 2023/08/02 | 1,351 | 1,351 | 1,330 | 1,330 | -20 | -1.5% | 12,200 |
| 2023/08/01 | 1,351 | 1,352 | 1,348 | 1,350 | +5 | +0.4% | 7,600 |
| 2023/07/31 | 1,349 | 1,351 | 1,345 | 1,345 | +11 | +0.8% | 13,500 |
| 2023/07/28 | 1,343 | 1,343 | 1,324 | 1,334 | -10 | -0.7% | 50,200 |
| 2023/07/27 | 1,344 | 1,345 | 1,340 | 1,344 | +2 | +0.1% | 8,700 |
| 2023/07/26 | 1,342 | 1,346 | 1,335 | 1,342 | ±0 | ±0% | 8,500 |
| 2023/07/25 | 1,346 | 1,348 | 1,339 | 1,342 | -2 | -0.1% | 10,900 |
| 2023/07/24 | 1,337 | 1,348 | 1,337 | 1,344 | +20 | +1.5% | 19,900 |
| 2023/07/21 | 1,328 | 1,332 | 1,324 | 1,324 | +4 | +0.3% | 14,800 |
| 2023/07/20 | 1,315 | 1,328 | 1,314 | 1,320 | +7 | +0.5% | 17,000 |
| 2023/07/19 | 1,309 | 1,313 | 1,305 | 1,313 | +10 | +0.8% | 12,500 |
| 2023/07/18 | 1,293 | 1,306 | 1,293 | 1,303 | +10 | +0.8% | 19,400 |
| 2023/07/14 | 1,303 | 1,305 | 1,288 | 1,293 | -10 | -0.8% | 21,200 |
| 2023/07/13 | 1,302 | 1,304 | 1,296 | 1,303 | -1 | -0.1% | 15,800 |
| 2023/07/12 | 1,310 | 1,310 | 1,297 | 1,304 | -6 | -0.5% | 25,000 |
| 2023/07/11 | 1,310 | 1,319 | 1,306 | 1,310 | +1 | +0.1% | 35,300 |
| 2023/07/10 | 1,292 | 1,316 | 1,291 | 1,309 | +28 | +2.2% | 52,500 |
| 2023/07/07 | 1,265 | 1,290 | 1,256 | 1,281 | +9 | +0.7% | 28,700 |
| 2023/07/06 | 1,283 | 1,284 | 1,271 | 1,272 | -11 | -0.9% | 19,400 |
| 2023/07/05 | 1,282 | 1,287 | 1,277 | 1,283 | -3 | -0.2% | 18,300 |
| 2023/07/04 | 1,292 | 1,293 | 1,281 | 1,286 | -13 | -1% | 21,800 |
| 2023/07/03 | 1,299 | 1,301 | 1,293 | 1,299 | +8 | +0.6% | 25,600 |
| 2023/06/30 | 1,286 | 1,292 | 1,280 | 1,291 | +8 | +0.6% | 27,900 |
| 2023/06/29 | 1,271 | 1,286 | 1,270 | 1,283 | +13 | +1% | 26,900 |
451～
500
件表示中 / 3614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 | 140,700円 | +6.8% | +14.0% | 3.84% | 15.25倍 | 0.78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 | 176,300円 | -2.5% | +1.9% | 5.90% | 8.18倍 | 0.52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 |
| ジーデップ | 311,000円 | +49.5% | +19.8% | 0.74% | 31.80倍 | 6.37倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| サトー商会 | 209,100円 | +1.8% | -9.0% | 2.20% | 14.54倍 | 0.67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 |
| 極東貿 | 151,500円 | +7.6% | -16.8% | 4.62% | 11.41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 |
市場注目の銘柄
チャート関連のコラム
