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 |
|---|---|---|---|---|---|---|---|
| 2023/06/28 | 1,258 | 1,273 | 1,254 | 1,270 | +11 | +0.9% | 28,800 |
| 2023/06/27 | 1,262 | 1,262 | 1,246 | 1,259 | ±0 | ±0% | 15,800 |
| 2023/06/26 | 1,257 | 1,263 | 1,252 | 1,259 | +4 | +0.3% | 16,200 |
| 2023/06/23 | 1,265 | 1,265 | 1,250 | 1,255 | -4 | -0.3% | 21,900 |
| 2023/06/22 | 1,247 | 1,265 | 1,240 | 1,259 | +18 | +1.5% | 34,700 |
| 2023/06/21 | 1,235 | 1,250 | 1,232 | 1,241 | +2 | +0.2% | 19,400 |
| 2023/06/20 | 1,233 | 1,242 | 1,229 | 1,239 | ±0 | ±0% | 12,600 |
| 2023/06/19 | 1,237 | 1,240 | 1,229 | 1,239 | +3 | +0.2% | 14,200 |
| 2023/06/16 | 1,231 | 1,236 | 1,228 | 1,236 | +2 | +0.2% | 11,000 |
| 2023/06/15 | 1,235 | 1,238 | 1,229 | 1,234 | -1 | -0.1% | 11,200 |
| 2023/06/14 | 1,235 | 1,238 | 1,228 | 1,235 | +1 | +0.1% | 13,900 |
| 2023/06/13 | 1,237 | 1,237 | 1,224 | 1,234 | -5 | -0.4% | 15,200 |
| 2023/06/12 | 1,234 | 1,239 | 1,229 | 1,239 | +11 | +0.9% | 14,500 |
| 2023/06/09 | 1,217 | 1,230 | 1,217 | 1,228 | +11 | +0.9% | 14,300 |
| 2023/06/08 | 1,225 | 1,227 | 1,216 | 1,217 | -10 | -0.8% | 24,600 |
| 2023/06/07 | 1,233 | 1,244 | 1,223 | 1,227 | -7 | -0.6% | 29,600 |
| 2023/06/06 | 1,225 | 1,234 | 1,225 | 1,234 | +5 | +0.4% | 17,200 |
| 2023/06/05 | 1,233 | 1,234 | 1,224 | 1,229 | +5 | +0.4% | 16,300 |
| 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 |
501～
550
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
