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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,415 | 1,415 | 1,404 | 1,409 | -6 | -0.4% | 12,900 |
| 2022/03/24 | 1,410 | 1,415 | 1,401 | 1,415 | +15 | +1.1% | 10,700 |
| 2022/03/23 | 1,405 | 1,409 | 1,390 | 1,400 | +2 | +0.1% | 16,000 |
| 2022/03/22 | 1,411 | 1,418 | 1,388 | 1,398 | -9 | -0.6% | 18,700 |
| 2022/03/18 | 1,386 | 1,408 | 1,386 | 1,407 | +1 | +0.1% | 13,100 |
| 2022/03/17 | 1,403 | 1,410 | 1,396 | 1,406 | +6 | +0.4% | 18,200 |
| 2022/03/16 | 1,401 | 1,406 | 1,392 | 1,400 | -4 | -0.3% | 8,000 |
| 2022/03/15 | 1,392 | 1,405 | 1,392 | 1,404 | +20 | +1.4% | 10,700 |
| 2022/03/14 | 1,378 | 1,390 | 1,376 | 1,384 | +10 | +0.7% | 8,600 |
| 2022/03/11 | 1,368 | 1,374 | 1,356 | 1,374 | +6 | +0.4% | 9,000 |
| 2022/03/10 | 1,330 | 1,368 | 1,330 | 1,368 | +42 | +3.2% | 6,700 |
| 2022/03/09 | 1,330 | 1,340 | 1,321 | 1,326 | -6 | -0.5% | 9,900 |
| 2022/03/08 | 1,340 | 1,343 | 1,322 | 1,332 | -16 | -1.2% | 10,900 |
| 2022/03/07 | 1,359 | 1,362 | 1,341 | 1,348 | -11 | -0.8% | 8,700 |
| 2022/03/04 | 1,361 | 1,375 | 1,359 | 1,359 | -1 | -0.1% | 5,000 |
| 2022/03/03 | 1,365 | 1,367 | 1,358 | 1,360 | +2 | +0.1% | 5,300 |
| 2022/03/02 | 1,380 | 1,380 | 1,358 | 1,358 | -17 | -1.2% | 9,200 |
| 2022/03/01 | 1,375 | 1,380 | 1,365 | 1,375 | +11 | +0.8% | 10,500 |
| 2022/02/28 | 1,353 | 1,367 | 1,349 | 1,364 | +11 | +0.8% | 10,400 |
| 2022/02/25 | 1,329 | 1,353 | 1,329 | 1,353 | +13 | +1% | 5,900 |
| 2022/02/24 | 1,342 | 1,353 | 1,326 | 1,340 | -3 | -0.2% | 9,300 |
| 2022/02/22 | 1,354 | 1,357 | 1,330 | 1,343 | -14 | -1% | 10,900 |
| 2022/02/21 | 1,350 | 1,357 | 1,341 | 1,357 | +12 | +0.9% | 6,800 |
| 2022/02/18 | 1,334 | 1,349 | 1,334 | 1,345 | +7 | +0.5% | 3,800 |
| 2022/02/17 | 1,340 | 1,349 | 1,338 | 1,338 | -5 | -0.4% | 6,100 |
| 2022/02/16 | 1,342 | 1,344 | 1,338 | 1,343 | +8 | +0.6% | 6,400 |
| 2022/02/15 | 1,336 | 1,345 | 1,332 | 1,335 | +9 | +0.7% | 8,200 |
| 2022/02/14 | 1,325 | 1,347 | 1,325 | 1,326 | +2 | +0.2% | 16,300 |
| 2022/02/10 | 1,334 | 1,336 | 1,320 | 1,324 | +4 | +0.3% | 13,400 |
| 2022/02/09 | 1,319 | 1,332 | 1,315 | 1,320 | +4 | +0.3% | 6,300 |
| 2022/02/08 | 1,332 | 1,332 | 1,312 | 1,316 | -5 | -0.4% | 8,300 |
| 2022/02/07 | 1,324 | 1,362 | 1,321 | 1,321 | -21 | -1.6% | 21,500 |
| 2022/02/04 | 1,317 | 1,359 | 1,317 | 1,342 | +27 | +2.1% | 24,200 |
| 2022/02/03 | 1,331 | 1,331 | 1,314 | 1,315 | -16 | -1.2% | 6,500 |
| 2022/02/02 | 1,310 | 1,333 | 1,310 | 1,331 | +21 | +1.6% | 6,100 |
| 2022/02/01 | 1,321 | 1,326 | 1,309 | 1,310 | -15 | -1.1% | 4,800 |
| 2022/01/31 | 1,328 | 1,331 | 1,320 | 1,325 | +4 | +0.3% | 6,700 |
| 2022/01/28 | 1,318 | 1,321 | 1,314 | 1,321 | +16 | +1.2% | 6,000 |
| 2022/01/27 | 1,341 | 1,341 | 1,305 | 1,305 | -30 | -2.2% | 10,300 |
| 2022/01/26 | 1,335 | 1,341 | 1,335 | 1,335 | ±0 | ±0% | 5,200 |
| 2022/01/25 | 1,342 | 1,342 | 1,330 | 1,335 | -6 | -0.4% | 3,200 |
| 2022/01/24 | 1,313 | 1,341 | 1,313 | 1,341 | +32 | +2.4% | 7,400 |
| 2022/01/21 | 1,319 | 1,319 | 1,307 | 1,309 | +3 | +0.2% | 10,600 |
| 2022/01/20 | 1,309 | 1,322 | 1,306 | 1,306 | -3 | -0.2% | 4,200 |
| 2022/01/19 | 1,334 | 1,335 | 1,309 | 1,309 | -28 | -2.1% | 7,700 |
| 2022/01/18 | 1,338 | 1,344 | 1,333 | 1,337 | -1 | -0.1% | 3,900 |
| 2022/01/17 | 1,333 | 1,340 | 1,333 | 1,338 | +20 | +1.5% | 6,000 |
| 2022/01/14 | 1,320 | 1,322 | 1,313 | 1,318 | +9 | +0.7% | 35,000 |
| 2022/01/13 | 1,312 | 1,312 | 1,309 | 1,309 | ±0 | ±0% | 4,300 |
| 2022/01/12 | 1,311 | 1,311 | 1,303 | 1,309 | +7 | +0.5% | 6,500 |
751～
800
件表示中 / 3555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 | 132,500円 | +1.4% | -23.1% | 4.08% | 14.97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 |
| アステナＨＤ | 45,400円 | +8.6% | -28.7% | 3.96% | 16.66倍 | 0.73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 |
| 明治電機 | 145,400円 | +3.9% | -3.4% | 4.13% | 8.27倍 | 0.55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 |
| カノークス | 162,000円 | +3.6% | -1.2% | 6.30% | 7.76倍 | 0.50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 |
| Ｂガレージ | 140,900円 | +13.9% | +5.6% | 1.06% | 14.60倍 | 2.43倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
市場注目の銘柄
チャート関連のコラム
