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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 1,187 | 1,189 | 1,178 | 1,183 | -4 | -0.3% | 3,000 |
| 2018/12/14 | 1,214 | 1,229 | 1,187 | 1,187 | -36 | -2.9% | 8,100 |
| 2018/12/13 | 1,210 | 1,248 | 1,210 | 1,223 | +6 | +0.5% | 4,900 |
| 2018/12/12 | 1,181 | 1,222 | 1,181 | 1,217 | +37 | +3.1% | 3,800 |
| 2018/12/11 | 1,240 | 1,240 | 1,180 | 1,180 | -45 | -3.7% | 7,700 |
| 2018/12/10 | 1,237 | 1,244 | 1,225 | 1,225 | -13 | -1.1% | 3,600 |
| 2018/12/07 | 1,230 | 1,253 | 1,230 | 1,238 | +8 | +0.7% | 2,900 |
| 2018/12/06 | 1,249 | 1,255 | 1,230 | 1,230 | -14 | -1.1% | 4,000 |
| 2018/12/05 | 1,242 | 1,257 | 1,240 | 1,244 | ±0 | ±0% | 2,400 |
| 2018/12/04 | 1,274 | 1,283 | 1,244 | 1,244 | -30 | -2.4% | 3,900 |
| 2018/12/03 | 1,270 | 1,274 | 1,249 | 1,274 | +7 | +0.6% | 5,100 |
| 2018/11/30 | 1,245 | 1,267 | 1,245 | 1,267 | +24 | +1.9% | 3,000 |
| 2018/11/29 | 1,250 | 1,255 | 1,243 | 1,243 | +10 | +0.8% | 1,400 |
| 2018/11/28 | 1,220 | 1,235 | 1,220 | 1,233 | +14 | +1.1% | 1,600 |
| 2018/11/27 | 1,221 | 1,227 | 1,219 | 1,219 | -1 | -0.1% | 2,500 |
| 2018/11/26 | 1,248 | 1,248 | 1,216 | 1,220 | +2 | +0.2% | 3,600 |
| 2018/11/22 | 1,227 | 1,254 | 1,218 | 1,218 | -9 | -0.7% | 2,100 |
| 2018/11/21 | 1,223 | 1,231 | 1,223 | 1,227 | -5 | -0.4% | 1,800 |
| 2018/11/20 | 1,220 | 1,233 | 1,220 | 1,232 | +6 | +0.5% | 2,300 |
| 2018/11/19 | 1,230 | 1,240 | 1,226 | 1,226 | -7 | -0.6% | 2,600 |
| 2018/11/16 | 1,220 | 1,239 | 1,220 | 1,233 | +5 | +0.4% | 1,600 |
| 2018/11/15 | 1,238 | 1,238 | 1,223 | 1,228 | +11 | +0.9% | 1,200 |
| 2018/11/14 | 1,250 | 1,254 | 1,217 | 1,217 | -18 | -1.5% | 2,700 |
| 2018/11/13 | 1,252 | 1,267 | 1,235 | 1,235 | -17 | -1.4% | 2,400 |
| 2018/11/12 | 1,272 | 1,284 | 1,252 | 1,252 | -20 | -1.6% | 2,900 |
| 2018/11/09 | 1,279 | 1,284 | 1,262 | 1,272 | -5 | -0.4% | 1,600 |
| 2018/11/08 | 1,267 | 1,282 | 1,260 | 1,277 | +42 | +3.4% | 2,900 |
| 2018/11/07 | 1,268 | 1,268 | 1,235 | 1,235 | -22 | -1.8% | 3,200 |
| 2018/11/06 | 1,248 | 1,267 | 1,248 | 1,257 | +6 | +0.5% | 3,000 |
| 2018/11/05 | 1,245 | 1,288 | 1,245 | 1,251 | +7 | +0.6% | 5,300 |
| 2018/11/02 | 1,270 | 1,278 | 1,237 | 1,244 | -26 | -2% | 5,900 |
| 2018/11/01 | 1,254 | 1,282 | 1,254 | 1,270 | +17 | +1.4% | 4,600 |
| 2018/10/31 | 1,344 | 1,344 | 1,253 | 1,253 | -97 | -7.2% | 7,400 |
| 2018/10/30 | 1,217 | 1,350 | 1,217 | 1,350 | +136 | +11.2% | 9,000 |
| 2018/10/29 | 1,228 | 1,228 | 1,214 | 1,214 | ±0 | ±0% | 3,200 |
| 2018/10/26 | 1,227 | 1,247 | 1,214 | 1,214 | +1 | +0.1% | 5,100 |
| 2018/10/25 | 1,288 | 1,311 | 1,213 | 1,213 | -87 | -6.7% | 5,500 |
| 2018/10/24 | 1,282 | 1,309 | 1,282 | 1,300 | +18 | +1.4% | 4,900 |
| 2018/10/23 | 1,304 | 1,334 | 1,277 | 1,282 | -33 | -2.5% | 5,600 |
| 2018/10/22 | 1,275 | 1,322 | 1,275 | 1,315 | +21 | +1.6% | 3,800 |
| 2018/10/19 | 1,285 | 1,324 | 1,285 | 1,294 | -1 | -0.1% | 2,700 |
| 2018/10/18 | 1,315 | 1,323 | 1,284 | 1,295 | -26 | -2% | 3,400 |
| 2018/10/17 | 1,289 | 1,327 | 1,289 | 1,321 | +12 | +0.9% | 2,400 |
| 2018/10/16 | 1,276 | 1,378 | 1,276 | 1,309 | +40 | +3.2% | 4,400 |
| 2018/10/15 | 1,318 | 1,326 | 1,269 | 1,269 | -55 | -4.2% | 5,200 |
| 2018/10/12 | 1,330 | 1,335 | 1,324 | 1,324 | -8 | -0.6% | 4,100 |
| 2018/10/11 | 1,409 | 1,410 | 1,326 | 1,332 | -76 | -5.4% | 4,300 |
| 2018/10/10 | 1,436 | 1,436 | 1,408 | 1,408 | +2 | +0.1% | 1,700 |
| 2018/10/09 | 1,433 | 1,433 | 1,403 | 1,406 | -27 | -1.9% | 1,300 |
| 2018/10/05 | 1,429 | 1,439 | 1,426 | 1,433 | -21 | -1.4% | 2,400 |
1601～
1650
件表示中 / 3613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 | 174,000円 | -2.5% | +1.9% | 5.98% | 8.08倍 | 0.51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 |
| サトー商会 | 210,300円 | +1.8% | -9.0% | 2.19% | 14.62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 |
| 極東貿 | 150,400円 | +7.6% | -16.8% | 4.65% | 11.32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 |
| 木徳神糧 | 209,200円 | +38.7% | +65.0% | 1.43% | 6.11倍 | 1.14倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
市場注目の銘柄
チャート関連のコラム
