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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,231 | 1,237 | 1,225 | 1,231 | ±0 | ±0% | 14,200 |
| 2022/11/09 | 1,216 | 1,231 | 1,216 | 1,231 | +25 | +2.1% | 28,100 |
| 2022/11/08 | 1,195 | 1,210 | 1,193 | 1,206 | +17 | +1.4% | 22,000 |
| 2022/11/07 | 1,195 | 1,196 | 1,185 | 1,189 | -6 | -0.5% | 36,700 |
| 2022/11/04 | 1,203 | 1,204 | 1,195 | 1,195 | -11 | -0.9% | 23,200 |
| 2022/11/02 | 1,204 | 1,208 | 1,202 | 1,206 | +4 | +0.3% | 8,700 |
| 2022/11/01 | 1,205 | 1,205 | 1,200 | 1,202 | +2 | +0.2% | 7,200 |
| 2022/10/31 | 1,196 | 1,204 | 1,192 | 1,200 | +5 | +0.4% | 16,800 |
| 2022/10/28 | 1,209 | 1,209 | 1,195 | 1,195 | -14 | -1.2% | 50,500 |
| 2022/10/27 | 1,210 | 1,213 | 1,206 | 1,209 | ±0 | ±0% | 10,700 |
| 2022/10/26 | 1,204 | 1,215 | 1,204 | 1,209 | +5 | +0.4% | 10,700 |
| 2022/10/25 | 1,204 | 1,210 | 1,203 | 1,204 | +1 | +0.1% | 9,100 |
| 2022/10/24 | 1,210 | 1,210 | 1,203 | 1,203 | -2 | -0.2% | 10,200 |
| 2022/10/21 | 1,206 | 1,210 | 1,205 | 1,205 | -1 | -0.1% | 6,400 |
| 2022/10/20 | 1,211 | 1,211 | 1,206 | 1,206 | -5 | -0.4% | 8,900 |
| 2022/10/19 | 1,210 | 1,211 | 1,205 | 1,211 | +2 | +0.2% | 7,900 |
| 2022/10/18 | 1,211 | 1,211 | 1,204 | 1,209 | +4 | +0.3% | 8,200 |
| 2022/10/17 | 1,206 | 1,212 | 1,205 | 1,205 | -3 | -0.2% | 6,300 |
| 2022/10/14 | 1,205 | 1,210 | 1,205 | 1,208 | +4 | +0.3% | 9,200 |
| 2022/10/13 | 1,210 | 1,210 | 1,203 | 1,204 | -7 | -0.6% | 12,300 |
| 2022/10/12 | 1,212 | 1,215 | 1,211 | 1,211 | -5 | -0.4% | 6,000 |
| 2022/10/11 | 1,213 | 1,223 | 1,210 | 1,216 | +3 | +0.2% | 12,100 |
| 2022/10/07 | 1,212 | 1,218 | 1,212 | 1,213 | -5 | -0.4% | 12,600 |
| 2022/10/06 | 1,212 | 1,221 | 1,212 | 1,218 | +3 | +0.2% | 10,500 |
| 2022/10/05 | 1,219 | 1,224 | 1,215 | 1,215 | -6 | -0.5% | 7,800 |
| 2022/10/04 | 1,225 | 1,228 | 1,220 | 1,221 | ±0 | ±0% | 7,400 |
| 2022/10/03 | 1,212 | 1,221 | 1,211 | 1,221 | +6 | +0.5% | 5,100 |
| 2022/09/30 | 1,225 | 1,225 | 1,215 | 1,215 | -12 | -1% | 5,700 |
| 2022/09/29 | 1,217 | 1,229 | 1,217 | 1,227 | -5 | -0.4% | 5,900 |
| 2022/09/28 | 1,229 | 1,232 | 1,223 | 1,232 | +6 | +0.5% | 8,700 |
| 2022/09/27 | 1,232 | 1,232 | 1,222 | 1,226 | +6 | +0.5% | 7,800 |
| 2022/09/26 | 1,239 | 1,239 | 1,220 | 1,220 | -18 | -1.5% | 27,700 |
| 2022/09/22 | 1,238 | 1,244 | 1,236 | 1,238 | ±0 | ±0% | 7,100 |
| 2022/09/21 | 1,244 | 1,244 | 1,236 | 1,238 | -5 | -0.4% | 4,200 |
| 2022/09/20 | 1,240 | 1,245 | 1,235 | 1,243 | +7 | +0.6% | 12,700 |
| 2022/09/16 | 1,247 | 1,250 | 1,236 | 1,236 | -4 | -0.3% | 10,800 |
| 2022/09/15 | 1,249 | 1,249 | 1,239 | 1,240 | +2 | +0.2% | 8,100 |
| 2022/09/14 | 1,235 | 1,239 | 1,234 | 1,238 | +8 | +0.7% | 18,200 |
| 2022/09/13 | 1,230 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 3,000 |
| 2022/09/12 | 1,232 | 1,238 | 1,230 | 1,230 | ±0 | ±0% | 6,000 |
| 2022/09/09 | 1,226 | 1,232 | 1,226 | 1,230 | ±0 | ±0% | 6,900 |
| 2022/09/08 | 1,233 | 1,234 | 1,229 | 1,230 | +5 | +0.4% | 5,600 |
| 2022/09/07 | 1,226 | 1,229 | 1,225 | 1,225 | -1 | -0.1% | 5,500 |
| 2022/09/06 | 1,228 | 1,238 | 1,226 | 1,226 | -2 | -0.2% | 6,000 |
| 2022/09/05 | 1,227 | 1,232 | 1,227 | 1,228 | +1 | +0.1% | 5,200 |
| 2022/09/02 | 1,228 | 1,230 | 1,226 | 1,227 | ±0 | ±0% | 5,800 |
| 2022/09/01 | 1,231 | 1,237 | 1,227 | 1,227 | -9 | -0.7% | 11,600 |
| 2022/08/31 | 1,232 | 1,238 | 1,232 | 1,236 | +4 | +0.3% | 3,000 |
| 2022/08/30 | 1,230 | 1,238 | 1,230 | 1,232 | +2 | +0.2% | 2,500 |
| 2022/08/29 | 1,229 | 1,241 | 1,228 | 1,230 | -8 | -0.6% | 8,300 |
501～
550
件表示中 / 3459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 | 131,300円 | +1.4% | -23.1% | 4.11% | 14.82倍 | 0.73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 | 141,900円 | +3.9% | -3.4% | 4.23% | 8.07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% | - | - | - |
|
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 | 77,700円 | +7.8% | +14.3% | 2.45% | 13.50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 |
| ニチモウ | 189,500円 | +5.7% | +40.5% | 4.75% | 6.07倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
