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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 1,254 | 1,258 | 1,245 | 1,256 | +18 | +1.5% | 26,900 |
| 2023/01/06 | 1,233 | 1,240 | 1,229 | 1,238 | +8 | +0.7% | 15,700 |
| 2023/01/05 | 1,255 | 1,255 | 1,229 | 1,230 | -18 | -1.4% | 21,300 |
| 2023/01/04 | 1,234 | 1,252 | 1,232 | 1,248 | +18 | +1.5% | 21,200 |
| 2022/12/30 | 1,226 | 1,236 | 1,221 | 1,230 | +2 | +0.2% | 16,800 |
| 2022/12/29 | 1,218 | 1,229 | 1,210 | 1,228 | +12 | +1% | 20,100 |
| 2022/12/28 | 1,215 | 1,219 | 1,208 | 1,216 | +2 | +0.2% | 22,900 |
| 2022/12/27 | 1,213 | 1,215 | 1,208 | 1,214 | +8 | +0.7% | 18,200 |
| 2022/12/26 | 1,203 | 1,206 | 1,199 | 1,206 | +10 | +0.8% | 13,300 |
| 2022/12/23 | 1,190 | 1,196 | 1,189 | 1,196 | ±0 | ±0% | 28,000 |
| 2022/12/22 | 1,195 | 1,202 | 1,192 | 1,196 | +1 | +0.1% | 24,400 |
| 2022/12/21 | 1,205 | 1,205 | 1,186 | 1,195 | -11 | -0.9% | 82,700 |
| 2022/12/20 | 1,212 | 1,218 | 1,201 | 1,206 | -1 | -0.1% | 52,100 |
| 2022/12/19 | 1,212 | 1,214 | 1,207 | 1,207 | -5 | -0.4% | 31,200 |
| 2022/12/16 | 1,223 | 1,224 | 1,209 | 1,212 | -15 | -1.2% | 75,800 |
| 2022/12/15 | 1,230 | 1,232 | 1,226 | 1,227 | -8 | -0.6% | 26,600 |
| 2022/12/14 | 1,239 | 1,239 | 1,231 | 1,235 | +5 | +0.4% | 33,600 |
| 2022/12/13 | 1,229 | 1,234 | 1,225 | 1,230 | +4 | +0.3% | 27,400 |
| 2022/12/12 | 1,227 | 1,230 | 1,226 | 1,226 | ±0 | ±0% | 19,900 |
| 2022/12/09 | 1,230 | 1,230 | 1,225 | 1,226 | -6 | -0.5% | 25,200 |
| 2022/12/08 | 1,226 | 1,232 | 1,224 | 1,232 | +10 | +0.8% | 16,000 |
| 2022/12/07 | 1,221 | 1,232 | 1,221 | 1,222 | +2 | +0.2% | 10,400 |
| 2022/12/06 | 1,228 | 1,231 | 1,220 | 1,220 | -5 | -0.4% | 22,200 |
| 2022/12/05 | 1,228 | 1,233 | 1,223 | 1,225 | +3 | +0.2% | 26,900 |
| 2022/12/02 | 1,230 | 1,233 | 1,222 | 1,222 | -9 | -0.7% | 28,400 |
| 2022/12/01 | 1,251 | 1,252 | 1,231 | 1,231 | -20 | -1.6% | 21,700 |
| 2022/11/30 | 1,265 | 1,268 | 1,251 | 1,251 | -17 | -1.3% | 12,400 |
| 2022/11/29 | 1,269 | 1,276 | 1,257 | 1,268 | -1 | -0.1% | 29,200 |
| 2022/11/28 | 1,270 | 1,270 | 1,264 | 1,269 | +9 | +0.7% | 17,300 |
| 2022/11/25 | 1,271 | 1,271 | 1,257 | 1,260 | -11 | -0.9% | 12,400 |
| 2022/11/24 | 1,265 | 1,272 | 1,265 | 1,271 | +10 | +0.8% | 12,200 |
| 2022/11/22 | 1,248 | 1,265 | 1,248 | 1,261 | +14 | +1.1% | 17,300 |
| 2022/11/21 | 1,242 | 1,247 | 1,242 | 1,247 | +5 | +0.4% | 7,000 |
| 2022/11/18 | 1,234 | 1,247 | 1,232 | 1,242 | +9 | +0.7% | 18,600 |
| 2022/11/17 | 1,230 | 1,236 | 1,230 | 1,233 | +3 | +0.2% | 7,500 |
| 2022/11/16 | 1,231 | 1,234 | 1,227 | 1,230 | -1 | -0.1% | 9,400 |
| 2022/11/15 | 1,232 | 1,234 | 1,227 | 1,231 | -1 | -0.1% | 6,600 |
| 2022/11/14 | 1,233 | 1,237 | 1,231 | 1,232 | +1 | +0.1% | 8,800 |
| 2022/11/11 | 1,233 | 1,236 | 1,229 | 1,231 | ±0 | ±0% | 11,700 |
| 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 |
551～
600
件表示中 / 3548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 | 129,000円 | +1.4% | -23.1% | 4.19% | 14.57倍 | 0.71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 | 158,900円 | +3.6% | -1.2% | 6.42% | 7.61倍 | 0.49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 |
| ヤ ギ | 192,500円 | +0.2% | +9.2% | 4.68% | 7.34倍 | 0.41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 |
| 尾家産業 | 187,900円 | +6.6% | +7.5% | 4.79% | 6.41倍 | 1.15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 |
| アステナＨＤ | 42,100円 | +8.6% | -28.7% | 4.28% | 15.45倍 | 0.68倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
市場注目の銘柄
チャート関連のコラム
