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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 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 |
| 2022/01/11 | 1,302 | 1,305 | 1,301 | 1,302 | +1 | +0.1% | 15,000 |
| 2022/01/07 | 1,324 | 1,324 | 1,301 | 1,301 | -7 | -0.5% | 57,700 |
| 2022/01/06 | 1,312 | 1,319 | 1,308 | 1,308 | -13 | -1% | 7,100 |
| 2022/01/05 | 1,321 | 1,321 | 1,314 | 1,321 | ±0 | ±0% | 9,100 |
| 2022/01/04 | 1,325 | 1,325 | 1,310 | 1,321 | +14 | +1.1% | 27,800 |
| 2021/12/30 | 1,313 | 1,313 | 1,295 | 1,307 | +24 | +1.9% | 28,300 |
| 2021/12/29 | 1,273 | 1,293 | 1,273 | 1,283 | +16 | +1.3% | 15,800 |
| 2021/12/28 | 1,257 | 1,267 | 1,257 | 1,267 | +13 | +1% | 13,600 |
| 2021/12/27 | 1,252 | 1,256 | 1,252 | 1,254 | +2 | +0.2% | 8,700 |
851～
900
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
