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 |
|---|---|---|---|---|---|---|---|
| 2022/06/22 | 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 |
| 2022/05/27 | 1,228 | 1,236 | 1,225 | 1,236 | +15 | +1.2% | 6,100 |
| 2022/05/26 | 1,228 | 1,228 | 1,219 | 1,221 | -7 | -0.6% | 6,800 |
| 2022/05/25 | 1,212 | 1,228 | 1,210 | 1,228 | +12 | +1% | 7,200 |
| 2022/05/24 | 1,229 | 1,229 | 1,214 | 1,216 | -34 | -2.7% | 9,300 |
| 2022/05/23 | 1,227 | 1,250 | 1,223 | 1,250 | +30 | +2.5% | 11,800 |
| 2022/05/20 | 1,210 | 1,224 | 1,210 | 1,220 | +10 | +0.8% | 5,100 |
| 2022/05/19 | 1,213 | 1,216 | 1,202 | 1,210 | -9 | -0.7% | 11,800 |
| 2022/05/18 | 1,212 | 1,220 | 1,212 | 1,219 | -1 | -0.1% | 4,500 |
| 2022/05/17 | 1,220 | 1,220 | 1,214 | 1,220 | ±0 | ±0% | 2,500 |
| 2022/05/16 | 1,221 | 1,225 | 1,211 | 1,220 | -1 | -0.1% | 11,700 |
| 2022/05/13 | 1,201 | 1,224 | 1,201 | 1,221 | +21 | +1.8% | 10,000 |
| 2022/05/12 | 1,219 | 1,223 | 1,200 | 1,200 | -18 | -1.5% | 14,900 |
| 2022/05/11 | 1,217 | 1,226 | 1,214 | 1,218 | -9 | -0.7% | 17,500 |
| 2022/05/10 | 1,239 | 1,268 | 1,217 | 1,227 | +7 | +0.6% | 18,800 |
| 2022/05/09 | 1,244 | 1,247 | 1,220 | 1,220 | -22 | -1.8% | 11,500 |
| 2022/05/06 | 1,250 | 1,251 | 1,242 | 1,242 | -10 | -0.8% | 6,500 |
| 2022/05/02 | 1,238 | 1,253 | 1,232 | 1,252 | +4 | +0.3% | 10,100 |
| 2022/04/28 | 1,212 | 1,248 | 1,212 | 1,248 | +47 | +3.9% | 16,600 |
| 2022/04/27 | 1,248 | 1,248 | 1,201 | 1,201 | -47 | -3.8% | 56,400 |
| 2022/04/26 | 1,234 | 1,248 | 1,234 | 1,248 | +11 | +0.9% | 3,100 |
| 2022/04/25 | 1,243 | 1,245 | 1,234 | 1,237 | -17 | -1.4% | 12,900 |
| 2022/04/22 | 1,276 | 1,276 | 1,254 | 1,254 | -26 | -2% | 4,800 |
| 2022/04/21 | 1,259 | 1,283 | 1,256 | 1,280 | +33 | +2.6% | 21,600 |
| 2022/04/20 | 1,248 | 1,254 | 1,244 | 1,247 | +3 | +0.2% | 7,200 |
| 2022/04/19 | 1,256 | 1,256 | 1,240 | 1,244 | -15 | -1.2% | 12,700 |
| 2022/04/18 | 1,237 | 1,259 | 1,228 | 1,259 | +29 | +2.4% | 12,800 |
| 2022/04/15 | 1,236 | 1,236 | 1,230 | 1,230 | -9 | -0.7% | 8,900 |
| 2022/04/14 | 1,239 | 1,245 | 1,234 | 1,239 | -1 | -0.1% | 6,100 |
| 2022/04/13 | 1,250 | 1,250 | 1,230 | 1,240 | +8 | +0.6% | 12,900 |
| 2022/04/12 | 1,244 | 1,246 | 1,220 | 1,232 | -22 | -1.8% | 22,200 |
| 2022/04/11 | 1,272 | 1,273 | 1,242 | 1,254 | -6 | -0.5% | 23,200 |
| 2022/04/08 | 1,257 | 1,260 | 1,240 | 1,260 | +3 | +0.2% | 26,900 |
751～
800
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
