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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 1,280 | 1,280 | 1,260 | 1,260 | -4 | -0.3% | 4,100 |
| 2021/08/13 | 1,266 | 1,270 | 1,264 | 1,264 | -6 | -0.5% | 3,000 |
| 2021/08/12 | 1,273 | 1,275 | 1,270 | 1,270 | +7 | +0.6% | 2,100 |
| 2021/08/11 | 1,266 | 1,275 | 1,260 | 1,263 | -3 | -0.2% | 5,300 |
| 2021/08/10 | 1,270 | 1,270 | 1,266 | 1,266 | -4 | -0.3% | 2,000 |
| 2021/08/06 | 1,265 | 1,270 | 1,263 | 1,270 | -5 | -0.4% | 2,100 |
| 2021/08/05 | 1,270 | 1,289 | 1,265 | 1,275 | -25 | -1.9% | 5,700 |
| 2021/08/04 | 1,324 | 1,324 | 1,300 | 1,300 | -27 | -2% | 3,100 |
| 2021/08/03 | 1,303 | 1,327 | 1,303 | 1,327 | +17 | +1.3% | 6,300 |
| 2021/08/02 | 1,294 | 1,310 | 1,292 | 1,310 | +16 | +1.2% | 2,500 |
| 2021/07/30 | 1,308 | 1,308 | 1,294 | 1,294 | -11 | -0.8% | 1,600 |
| 2021/07/29 | 1,304 | 1,305 | 1,303 | 1,305 | +1 | +0.1% | 3,300 |
| 2021/07/28 | 1,299 | 1,304 | 1,299 | 1,304 | +5 | +0.4% | 1,700 |
| 2021/07/27 | 1,294 | 1,299 | 1,294 | 1,299 | +5 | +0.4% | 2,200 |
| 2021/07/26 | 1,294 | 1,294 | 1,294 | 1,294 | +1 | +0.1% | 900 |
| 2021/07/21 | 1,295 | 1,300 | 1,291 | 1,293 | ±0 | ±0% | 800 |
| 2021/07/20 | 1,287 | 1,293 | 1,287 | 1,293 | +6 | +0.5% | 2,400 |
| 2021/07/19 | 1,294 | 1,306 | 1,287 | 1,287 | -21 | -1.6% | 2,800 |
| 2021/07/16 | 1,313 | 1,313 | 1,297 | 1,308 | +11 | +0.8% | 11,000 |
| 2021/07/15 | 1,300 | 1,301 | 1,297 | 1,297 | ±0 | ±0% | 2,800 |
| 2021/07/14 | 1,289 | 1,297 | 1,289 | 1,297 | +8 | +0.6% | 1,800 |
| 2021/07/13 | 1,283 | 1,302 | 1,283 | 1,289 | +7 | +0.5% | 3,400 |
| 2021/07/12 | 1,265 | 1,282 | 1,265 | 1,282 | +22 | +1.7% | 2,800 |
| 2021/07/09 | 1,262 | 1,270 | 1,260 | 1,260 | -18 | -1.4% | 6,600 |
| 2021/07/08 | 1,287 | 1,296 | 1,278 | 1,278 | -12 | -0.9% | 4,300 |
| 2021/07/07 | 1,287 | 1,298 | 1,287 | 1,290 | +2 | +0.2% | 1,500 |
| 2021/07/06 | 1,296 | 1,297 | 1,288 | 1,288 | -3 | -0.2% | 1,700 |
| 2021/07/05 | 1,289 | 1,295 | 1,289 | 1,291 | -1 | -0.1% | 1,100 |
| 2021/07/02 | 1,294 | 1,294 | 1,281 | 1,292 | +8 | +0.6% | 3,200 |
| 2021/07/01 | 1,288 | 1,291 | 1,284 | 1,284 | ±0 | ±0% | 2,800 |
| 2021/06/30 | 1,286 | 1,287 | 1,284 | 1,284 | ±0 | ±0% | 1,200 |
| 2021/06/29 | 1,284 | 1,288 | 1,284 | 1,284 | ±0 | ±0% | 2,600 |
| 2021/06/28 | 1,276 | 1,284 | 1,276 | 1,284 | +9 | +0.7% | 2,800 |
| 2021/06/25 | 1,280 | 1,280 | 1,272 | 1,275 | -2 | -0.2% | 1,600 |
| 2021/06/24 | 1,277 | 1,277 | 1,277 | 1,277 | -1 | -0.1% | 600 |
| 2021/06/23 | 1,265 | 1,279 | 1,265 | 1,278 | +1 | +0.1% | 1,600 |
| 2021/06/22 | 1,287 | 1,287 | 1,258 | 1,277 | +19 | +1.5% | 4,600 |
| 2021/06/21 | 1,280 | 1,285 | 1,258 | 1,258 | -28 | -2.2% | 6,200 |
| 2021/06/18 | 1,285 | 1,289 | 1,282 | 1,286 | +5 | +0.4% | 2,300 |
| 2021/06/17 | 1,282 | 1,288 | 1,281 | 1,281 | -2 | -0.2% | 1,400 |
| 2021/06/16 | 1,286 | 1,286 | 1,283 | 1,283 | -6 | -0.5% | 1,600 |
| 2021/06/15 | 1,292 | 1,292 | 1,286 | 1,289 | +3 | +0.2% | 2,400 |
| 2021/06/14 | 1,286 | 1,286 | 1,286 | 1,286 | ±0 | ±0% | 1,000 |
| 2021/06/11 | 1,290 | 1,293 | 1,286 | 1,286 | ±0 | ±0% | 4,700 |
| 2021/06/10 | 1,286 | 1,289 | 1,286 | 1,286 | ±0 | ±0% | 1,500 |
| 2021/06/09 | 1,283 | 1,289 | 1,282 | 1,286 | +4 | +0.3% | 1,900 |
| 2021/06/08 | 1,287 | 1,287 | 1,280 | 1,282 | -1 | -0.1% | 900 |
| 2021/06/07 | 1,299 | 1,299 | 1,283 | 1,283 | -12 | -0.9% | 4,100 |
| 2021/06/04 | 1,296 | 1,296 | 1,292 | 1,295 | -1 | -0.1% | 1,100 |
| 2021/06/03 | 1,289 | 1,296 | 1,289 | 1,296 | +4 | +0.3% | 1,900 |
901～
950
件表示中 / 3556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 | 133,500円 | +1.4% | -23.1% | 4.04% | 15.08倍 | 0.74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 |
| Ｂガレージ | 142,800円 | +13.9% | +5.6% | 1.05% | 14.79倍 | 2.46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 |
| カノークス | 163,900円 | +3.6% | -1.2% | 6.22% | 7.85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 |
| 尾家産業 | 193,300円 | +6.6% | +7.5% | 4.66% | 6.59倍 | 1.18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 |
| ニチモウ | 193,300円 | +5.7% | +40.5% | 4.66% | 6.19倍 | 0.56倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
市場注目の銘柄
チャート関連のコラム
