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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 1,413 | 1,413 | 1,405 | 1,408 | +7 | +0.5% | 2,500 |
2023/12/18 | 1,413 | 1,413 | 1,401 | 1,401 | -6 | -0.4% | 5,200 |
2023/12/15 | 1,412 | 1,417 | 1,402 | 1,407 | -3 | -0.2% | 5,800 |
2023/12/14 | 1,420 | 1,420 | 1,406 | 1,410 | ±0 | ±0% | 5,800 |
2023/12/13 | 1,423 | 1,423 | 1,410 | 1,410 | -10 | -0.7% | 5,900 |
2023/12/12 | 1,416 | 1,420 | 1,412 | 1,420 | +4 | +0.3% | 4,900 |
2023/12/11 | 1,416 | 1,423 | 1,413 | 1,416 | +6 | +0.4% | 4,200 |
2023/12/08 | 1,416 | 1,416 | 1,410 | 1,410 | -6 | -0.4% | 7,100 |
2023/12/07 | 1,427 | 1,433 | 1,416 | 1,416 | -7 | -0.5% | 6,500 |
2023/12/06 | 1,419 | 1,434 | 1,419 | 1,423 | +5 | +0.4% | 5,400 |
2023/12/05 | 1,426 | 1,430 | 1,418 | 1,418 | -10 | -0.7% | 5,400 |
2023/12/04 | 1,420 | 1,432 | 1,420 | 1,428 | +8 | +0.6% | 3,800 |
2023/12/01 | 1,418 | 1,435 | 1,417 | 1,420 | -5 | -0.4% | 3,500 |
2023/11/30 | 1,414 | 1,425 | 1,412 | 1,425 | +7 | +0.5% | 2,400 |
2023/11/29 | 1,427 | 1,429 | 1,412 | 1,418 | -3 | -0.2% | 3,300 |
2023/11/28 | 1,435 | 1,435 | 1,421 | 1,421 | -13 | -0.9% | 3,400 |
2023/11/27 | 1,420 | 1,441 | 1,420 | 1,434 | +20 | +1.4% | 6,500 |
2023/11/24 | 1,417 | 1,417 | 1,410 | 1,414 | +6 | +0.4% | 3,600 |
2023/11/22 | 1,403 | 1,415 | 1,400 | 1,408 | +6 | +0.4% | 8,300 |
2023/11/21 | 1,402 | 1,402 | 1,392 | 1,402 | +12 | +0.9% | 7,600 |
2023/11/20 | 1,399 | 1,399 | 1,390 | 1,390 | -3 | -0.2% | 6,000 |
2023/11/17 | 1,390 | 1,393 | 1,381 | 1,393 | +9 | +0.7% | 5,500 |
2023/11/16 | 1,386 | 1,386 | 1,377 | 1,384 | ±0 | ±0% | 3,600 |
2023/11/15 | 1,386 | 1,386 | 1,375 | 1,384 | +8 | +0.6% | 3,900 |
2023/11/14 | 1,375 | 1,390 | 1,375 | 1,376 | -2 | -0.1% | 5,700 |
2023/11/13 | 1,380 | 1,380 | 1,372 | 1,378 | -2 | -0.1% | 6,300 |
2023/11/10 | 1,366 | 1,380 | 1,366 | 1,380 | +14 | +1% | 3,700 |
2023/11/09 | 1,365 | 1,378 | 1,365 | 1,366 | +3 | +0.2% | 6,200 |
2023/11/08 | 1,391 | 1,391 | 1,361 | 1,363 | -15 | -1.1% | 12,700 |
2023/11/07 | 1,382 | 1,395 | 1,376 | 1,378 | -12 | -0.9% | 13,100 |
2023/11/06 | 1,397 | 1,399 | 1,385 | 1,390 | +5 | +0.4% | 10,500 |
2023/11/02 | 1,395 | 1,395 | 1,375 | 1,385 | +1 | +0.1% | 10,100 |
2023/11/01 | 1,378 | 1,387 | 1,375 | 1,384 | +14 | +1% | 7,400 |
2023/10/31 | 1,387 | 1,387 | 1,361 | 1,370 | +20 | +1.5% | 12,700 |
2023/10/30 | 1,396 | 1,398 | 1,350 | 1,350 | -46 | -3.3% | 68,600 |
2023/10/27 | 1,380 | 1,396 | 1,380 | 1,396 | +21 | +1.5% | 8,800 |
2023/10/26 | 1,374 | 1,383 | 1,374 | 1,375 | -4 | -0.3% | 6,100 |
2023/10/25 | 1,393 | 1,393 | 1,376 | 1,379 | -2 | -0.1% | 8,800 |
2023/10/24 | 1,393 | 1,393 | 1,368 | 1,381 | -5 | -0.4% | 12,800 |
2023/10/23 | 1,387 | 1,393 | 1,385 | 1,386 | -1 | -0.1% | 6,200 |
2023/10/20 | 1,386 | 1,395 | 1,383 | 1,387 | -2 | -0.1% | 6,700 |
2023/10/19 | 1,380 | 1,394 | 1,380 | 1,389 | +3 | +0.2% | 6,200 |
2023/10/18 | 1,392 | 1,394 | 1,380 | 1,386 | ±0 | ±0% | 7,200 |
2023/10/17 | 1,398 | 1,398 | 1,373 | 1,386 | +11 | +0.8% | 8,000 |
2023/10/16 | 1,385 | 1,393 | 1,375 | 1,375 | -9 | -0.7% | 12,200 |
2023/10/13 | 1,399 | 1,399 | 1,384 | 1,384 | -11 | -0.8% | 14,000 |
2023/10/12 | 1,404 | 1,410 | 1,394 | 1,395 | -9 | -0.6% | 11,900 |
2023/10/11 | 1,415 | 1,415 | 1,402 | 1,404 | -14 | -1% | 8,800 |
2023/10/10 | 1,421 | 1,423 | 1,400 | 1,418 | +28 | +2% | 20,800 |
2023/10/06 | 1,384 | 1,394 | 1,384 | 1,390 | +15 | +1.1% | 7,600 |
101~
150
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 | 148,500円 | +10.3% | +24.5% | 3.64% | 9.17倍 | 0.83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 | 192,900円 | +6.8% | -11.1% | 4.87% | 9.98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 | 207,200円 | +8.3% | +11.0% | 4.68% | 11.77倍 | 2.87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 | 83,900円 | +2.1% | -2.6% | 2.38% | 8.21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