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 |
|---|---|---|---|---|---|---|---|
| 2023/02/01 | 1,341 | 1,341 | 1,319 | 1,328 | -13 | -1% | 18,200 |
| 2023/01/31 | 1,329 | 1,343 | 1,329 | 1,341 | +13 | +1% | 9,100 |
| 2023/01/30 | 1,335 | 1,353 | 1,327 | 1,328 | -3 | -0.2% | 52,400 |
| 2023/01/27 | 1,310 | 1,331 | 1,310 | 1,331 | +18 | +1.4% | 13,100 |
| 2023/01/26 | 1,305 | 1,315 | 1,302 | 1,313 | +2 | +0.2% | 6,700 |
| 2023/01/25 | 1,298 | 1,312 | 1,296 | 1,311 | +13 | +1% | 13,600 |
| 2023/01/24 | 1,302 | 1,305 | 1,293 | 1,298 | -4 | -0.3% | 17,800 |
| 2023/01/23 | 1,297 | 1,304 | 1,285 | 1,302 | +10 | +0.8% | 25,100 |
| 2023/01/20 | 1,272 | 1,294 | 1,272 | 1,292 | +20 | +1.6% | 21,400 |
| 2023/01/19 | 1,269 | 1,285 | 1,267 | 1,272 | -1 | -0.1% | 20,300 |
| 2023/01/18 | 1,258 | 1,274 | 1,252 | 1,273 | +15 | +1.2% | 23,900 |
| 2023/01/17 | 1,250 | 1,258 | 1,245 | 1,258 | +10 | +0.8% | 14,000 |
| 2023/01/16 | 1,266 | 1,266 | 1,243 | 1,248 | -20 | -1.6% | 21,700 |
| 2023/01/13 | 1,247 | 1,268 | 1,247 | 1,268 | +19 | +1.5% | 34,400 |
| 2023/01/12 | 1,239 | 1,253 | 1,239 | 1,249 | +10 | +0.8% | 20,900 |
| 2023/01/11 | 1,256 | 1,257 | 1,233 | 1,239 | -17 | -1.4% | 34,300 |
| 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 |
601～
650
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 | 141,000円 | +6.8% | +14.0% | 3.83% | 15.28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 | 175,000円 | -2.5% | +1.9% | 5.94% | 8.12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 | 356,000円 | +49.5% | +19.8% | 0.65% | 36.40倍 | 7.29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 | 207,000円 | +1.8% | -9.0% | 2.22% | 14.39倍 | 0.66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 | 151,300円 | +7.6% | -16.8% | 4.63% | 11.39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
