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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 1,718 | 1,729 | 1,706 | 1,708 | -7 | -0.4% | 60,100 |
| 2024/03/05 | 1,692 | 1,732 | 1,691 | 1,715 | +23 | +1.4% | 21,800 |
| 2024/03/04 | 1,769 | 1,785 | 1,689 | 1,692 | +43 | +2.6% | 49,100 |
| 2024/03/01 | 1,674 | 1,676 | 1,635 | 1,649 | -26 | -1.6% | 18,900 |
| 2024/02/29 | 1,653 | 1,682 | 1,648 | 1,675 | +20 | +1.2% | 13,200 |
| 2024/02/28 | 1,643 | 1,682 | 1,643 | 1,655 | +24 | +1.5% | 16,800 |
| 2024/02/27 | 1,625 | 1,641 | 1,615 | 1,631 | +18 | +1.1% | 16,900 |
| 2024/02/26 | 1,613 | 1,630 | 1,610 | 1,613 | +23 | +1.4% | 13,500 |
| 2024/02/22 | 1,602 | 1,605 | 1,581 | 1,590 | +6 | +0.4% | 7,400 |
| 2024/02/21 | 1,586 | 1,594 | 1,568 | 1,584 | -6 | -0.4% | 8,900 |
| 2024/02/20 | 1,599 | 1,600 | 1,578 | 1,590 | +3 | +0.2% | 13,700 |
| 2024/02/19 | 1,557 | 1,587 | 1,556 | 1,587 | +41 | +2.7% | 11,500 |
| 2024/02/16 | 1,528 | 1,560 | 1,526 | 1,546 | +10 | +0.7% | 13,300 |
| 2024/02/15 | 1,592 | 1,594 | 1,536 | 1,536 | -55 | -3.5% | 28,000 |
| 2024/02/14 | 1,608 | 1,608 | 1,591 | 1,591 | -13 | -0.8% | 8,100 |
| 2024/02/13 | 1,598 | 1,604 | 1,590 | 1,604 | +14 | +0.9% | 7,500 |
| 2024/02/09 | 1,608 | 1,608 | 1,590 | 1,590 | -4 | -0.3% | 6,700 |
| 2024/02/08 | 1,608 | 1,608 | 1,592 | 1,594 | -6 | -0.4% | 8,400 |
| 2024/02/07 | 1,601 | 1,607 | 1,597 | 1,600 | +1 | +0.1% | 7,600 |
| 2024/02/06 | 1,594 | 1,608 | 1,594 | 1,599 | +4 | +0.3% | 8,900 |
| 2024/02/05 | 1,602 | 1,607 | 1,592 | 1,595 | -7 | -0.4% | 12,600 |
| 2024/02/02 | 1,590 | 1,609 | 1,588 | 1,602 | +15 | +0.9% | 10,500 |
| 2024/02/01 | 1,572 | 1,605 | 1,572 | 1,587 | +22 | +1.4% | 12,100 |
| 2024/01/31 | 1,566 | 1,588 | 1,563 | 1,565 | ±0 | ±0% | 21,500 |
| 2024/01/30 | 1,626 | 1,628 | 1,565 | 1,565 | -39 | -2.4% | 58,000 |
| 2024/01/29 | 1,580 | 1,605 | 1,580 | 1,604 | +35 | +2.2% | 16,300 |
| 2024/01/26 | 1,570 | 1,576 | 1,569 | 1,569 | ±0 | ±0% | 9,400 |
| 2024/01/25 | 1,560 | 1,569 | 1,560 | 1,569 | +10 | +0.6% | 7,300 |
| 2024/01/24 | 1,569 | 1,569 | 1,553 | 1,559 | -1 | -0.1% | 10,000 |
| 2024/01/23 | 1,560 | 1,568 | 1,560 | 1,560 | ±0 | ±0% | 8,700 |
| 2024/01/22 | 1,555 | 1,560 | 1,552 | 1,560 | +9 | +0.6% | 9,400 |
| 2024/01/19 | 1,549 | 1,555 | 1,546 | 1,551 | +6 | +0.4% | 6,600 |
| 2024/01/18 | 1,548 | 1,550 | 1,545 | 1,545 | +5 | +0.3% | 9,200 |
| 2024/01/17 | 1,557 | 1,558 | 1,540 | 1,540 | -10 | -0.6% | 12,300 |
| 2024/01/16 | 1,557 | 1,557 | 1,543 | 1,550 | -2 | -0.1% | 9,800 |
| 2024/01/15 | 1,542 | 1,559 | 1,542 | 1,552 | +18 | +1.2% | 14,000 |
| 2024/01/12 | 1,544 | 1,546 | 1,532 | 1,534 | -10 | -0.6% | 16,900 |
| 2024/01/11 | 1,532 | 1,552 | 1,532 | 1,544 | +12 | +0.8% | 12,200 |
| 2024/01/10 | 1,530 | 1,541 | 1,530 | 1,532 | +5 | +0.3% | 12,000 |
| 2024/01/09 | 1,520 | 1,544 | 1,518 | 1,527 | +21 | +1.4% | 18,200 |
| 2024/01/05 | 1,500 | 1,518 | 1,500 | 1,506 | +7 | +0.5% | 15,600 |
| 2024/01/04 | 1,471 | 1,500 | 1,460 | 1,499 | +43 | +3% | 23,500 |
| 2023/12/29 | 1,447 | 1,459 | 1,441 | 1,456 | +9 | +0.6% | 11,400 |
| 2023/12/28 | 1,447 | 1,450 | 1,439 | 1,447 | +5 | +0.3% | 6,200 |
| 2023/12/27 | 1,443 | 1,443 | 1,432 | 1,442 | +7 | +0.5% | 8,100 |
| 2023/12/26 | 1,429 | 1,435 | 1,428 | 1,435 | +8 | +0.6% | 5,000 |
| 2023/12/25 | 1,415 | 1,427 | 1,414 | 1,427 | +15 | +1.1% | 4,600 |
| 2023/12/22 | 1,418 | 1,418 | 1,409 | 1,412 | ±0 | ±0% | 5,200 |
| 2023/12/21 | 1,410 | 1,418 | 1,408 | 1,412 | ±0 | ±0% | 6,000 |
| 2023/12/20 | 1,406 | 1,414 | 1,406 | 1,412 | +4 | +0.3% | 4,100 |
51～
100
件表示中 / 3332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 | 151,000円 | +10.3% | +24.5% | 3.58% | 9.32倍 | 0.84倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。建築物調査、土木工事のエンジニアリングも |
| カノークス | 192,600円 | +6.8% | -11.1% | 4.88% | 9.96倍 | 0.58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 |
| スターティアＨＤ | 203,900円 | +8.3% | +11.0% | 4.76% | 11.58倍 | 2.82倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| ほくたけ | 83,700円 | +2.1% | -2.6% | 2.39% | 8.19倍 | 0.30倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| アステナＨＤ | 49,300円 | +7.7% | -15.6% | 3.65% | 28.28倍 | 0.69倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬製造開発受託などに事業多角化。Ｍ＆Ａ積極化 |
市場注目の銘柄
チャート関連のコラム
