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 |
|---|---|---|---|---|---|---|---|
| 2022/04/07 | 1,273 | 1,273 | 1,253 | 1,257 | -19 | -1.5% | 13,000 |
| 2022/04/06 | 1,305 | 1,306 | 1,276 | 1,276 | -37 | -2.8% | 19,000 |
| 2022/04/05 | 1,313 | 1,319 | 1,306 | 1,313 | -1 | -0.1% | 13,300 |
| 2022/04/04 | 1,315 | 1,322 | 1,295 | 1,314 | +7 | +0.5% | 29,800 |
| 2022/04/01 | 1,282 | 1,309 | 1,271 | 1,307 | +25 | +2% | 25,200 |
| 2022/03/31 | 1,260 | 1,293 | 1,260 | 1,282 | +11 | +0.9% | 25,500 |
| 2022/03/30 | 1,251 | 1,280 | 1,246 | 1,271 | -70 | -5.2% | 106,300 |
| 2022/03/29 | 1,331 | 1,390 | 1,325 | 1,341 | -50 | -3.6% | 264,900 |
| 2022/03/28 | 1,390 | 1,408 | 1,389 | 1,391 | -18 | -1.3% | 51,000 |
| 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 |
801～
850
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
