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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 1,231 | 1,240 | 1,225 | 1,238 | +7 | +0.6% | 8,200 |
| 2022/08/05 | 1,231 | 1,234 | 1,224 | 1,231 | +16 | +1.3% | 10,800 |
| 2022/08/04 | 1,223 | 1,225 | 1,215 | 1,215 | -6 | -0.5% | 8,400 |
| 2022/08/03 | 1,227 | 1,233 | 1,218 | 1,221 | -6 | -0.5% | 7,300 |
| 2022/08/02 | 1,238 | 1,238 | 1,227 | 1,227 | -10 | -0.8% | 4,200 |
| 2022/08/01 | 1,232 | 1,239 | 1,232 | 1,237 | +7 | +0.6% | 4,200 |
| 2022/07/29 | 1,226 | 1,235 | 1,225 | 1,230 | ±0 | ±0% | 3,700 |
| 2022/07/28 | 1,226 | 1,235 | 1,221 | 1,230 | +4 | +0.3% | 6,200 |
| 2022/07/27 | 1,227 | 1,231 | 1,223 | 1,226 | -6 | -0.5% | 3,400 |
| 2022/07/26 | 1,226 | 1,232 | 1,221 | 1,232 | +6 | +0.5% | 3,800 |
| 2022/07/25 | 1,230 | 1,232 | 1,220 | 1,226 | -5 | -0.4% | 5,200 |
| 2022/07/22 | 1,231 | 1,234 | 1,224 | 1,231 | ±0 | ±0% | 5,000 |
| 2022/07/21 | 1,224 | 1,231 | 1,222 | 1,231 | +12 | +1% | 3,900 |
| 2022/07/20 | 1,220 | 1,223 | 1,217 | 1,219 | +1 | +0.1% | 7,500 |
| 2022/07/19 | 1,216 | 1,219 | 1,215 | 1,218 | +6 | +0.5% | 2,600 |
| 2022/07/15 | 1,211 | 1,218 | 1,211 | 1,212 | -7 | -0.6% | 5,700 |
| 2022/07/14 | 1,219 | 1,219 | 1,210 | 1,219 | +3 | +0.2% | 3,400 |
| 2022/07/13 | 1,222 | 1,222 | 1,214 | 1,216 | +2 | +0.2% | 6,300 |
| 2022/07/12 | 1,230 | 1,230 | 1,212 | 1,214 | -16 | -1.3% | 16,600 |
| 2022/07/11 | 1,214 | 1,230 | 1,214 | 1,230 | +17 | +1.4% | 10,900 |
| 2022/07/08 | 1,212 | 1,232 | 1,212 | 1,213 | +1 | +0.1% | 9,200 |
| 2022/07/07 | 1,218 | 1,220 | 1,211 | 1,212 | +1 | +0.1% | 6,100 |
| 2022/07/06 | 1,219 | 1,222 | 1,211 | 1,211 | -8 | -0.7% | 5,200 |
| 2022/07/05 | 1,215 | 1,220 | 1,214 | 1,219 | +4 | +0.3% | 3,600 |
| 2022/07/04 | 1,215 | 1,226 | 1,211 | 1,215 | +7 | +0.6% | 7,300 |
| 2022/07/01 | 1,214 | 1,218 | 1,207 | 1,208 | -4 | -0.3% | 8,300 |
| 2022/06/30 | 1,214 | 1,222 | 1,212 | 1,212 | +3 | +0.2% | 12,400 |
| 2022/06/29 | 1,225 | 1,240 | 1,209 | 1,209 | -26 | -2.1% | 29,800 |
| 2022/06/28 | 1,225 | 1,237 | 1,225 | 1,235 | +10 | +0.8% | 5,900 |
| 2022/06/27 | 1,220 | 1,228 | 1,220 | 1,225 | +6 | +0.5% | 3,100 |
| 2022/06/24 | 1,221 | 1,225 | 1,218 | 1,219 | +1 | +0.1% | 4,300 |
| 2022/06/23 | 1,229 | 1,229 | 1,216 | 1,218 | -2 | -0.2% | 2,500 |
| 2022/06/22 | 1,223 | 1,227 | 1,218 | 1,220 | -3 | -0.2% | 4,700 |
| 2022/06/21 | 1,216 | 1,233 | 1,216 | 1,223 | +10 | +0.8% | 6,700 |
| 2022/06/20 | 1,234 | 1,234 | 1,210 | 1,213 | -17 | -1.4% | 7,500 |
| 2022/06/17 | 1,223 | 1,240 | 1,223 | 1,230 | -3 | -0.2% | 8,000 |
| 2022/06/16 | 1,223 | 1,239 | 1,223 | 1,233 | +15 | +1.2% | 5,500 |
| 2022/06/15 | 1,237 | 1,237 | 1,218 | 1,218 | -19 | -1.5% | 11,100 |
| 2022/06/14 | 1,250 | 1,250 | 1,237 | 1,237 | -15 | -1.2% | 8,100 |
| 2022/06/13 | 1,250 | 1,260 | 1,249 | 1,252 | +1 | +0.1% | 8,800 |
| 2022/06/10 | 1,247 | 1,254 | 1,239 | 1,251 | +4 | +0.3% | 11,100 |
| 2022/06/09 | 1,239 | 1,248 | 1,239 | 1,247 | +8 | +0.6% | 5,800 |
| 2022/06/08 | 1,238 | 1,242 | 1,237 | 1,239 | +10 | +0.8% | 7,500 |
| 2022/06/07 | 1,230 | 1,238 | 1,228 | 1,229 | -1 | -0.1% | 4,900 |
| 2022/06/06 | 1,225 | 1,234 | 1,224 | 1,230 | +11 | +0.9% | 8,900 |
| 2022/06/03 | 1,229 | 1,232 | 1,218 | 1,219 | -7 | -0.6% | 7,400 |
| 2022/06/02 | 1,224 | 1,230 | 1,221 | 1,226 | +3 | +0.2% | 4,600 |
| 2022/06/01 | 1,221 | 1,234 | 1,221 | 1,223 | -4 | -0.3% | 8,400 |
| 2022/05/31 | 1,214 | 1,231 | 1,214 | 1,227 | +27 | +2.3% | 13,000 |
| 2022/05/30 | 1,243 | 1,257 | 1,200 | 1,200 | -36 | -2.9% | 39,300 |
751～
800
件表示中 / 3646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 | 141,400円 | +6.8% | +14.0% | 3.82% | 15.33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 |
| 尾家産業 | 219,700円 | +4.6% | +5.3% | 4.28% | 7.01倍 | 1.26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 |
| ナラサキ | 361,500円 | +4.9% | +11.8% | 3.60% | 7.40倍 | 0.71倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| ラサ商事 | 168,700円 | +5.4% | -5.0% | 4.27% | 9.06倍 | 0.83倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| サトー商会 | 209,600円 | +1.8% | -9.0% | 2.19% | 14.57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 |
市場注目の銘柄
チャート関連のコラム
