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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 1,330 | 1,352 | 1,330 | 1,335 | -2 | -0.1% | 3,200 |
| 2018/07/23 | 1,342 | 1,355 | 1,337 | 1,337 | -4 | -0.3% | 1,500 |
| 2018/07/20 | 1,342 | 1,351 | 1,339 | 1,341 | -11 | -0.8% | 1,200 |
| 2018/07/19 | 1,334 | 1,357 | 1,334 | 1,352 | +17 | +1.3% | 2,200 |
| 2018/07/18 | 1,341 | 1,344 | 1,330 | 1,335 | +2 | +0.2% | 1,900 |
| 2018/07/17 | 1,344 | 1,356 | 1,333 | 1,333 | -11 | -0.8% | 3,900 |
| 2018/07/13 | 1,344 | 1,354 | 1,344 | 1,344 | ±0 | ±0% | 1,800 |
| 2018/07/12 | 1,339 | 1,344 | 1,337 | 1,344 | +8 | +0.6% | 1,000 |
| 2018/07/11 | 1,366 | 1,366 | 1,336 | 1,336 | ±0 | ±0% | 2,500 |
| 2018/07/10 | 1,336 | 1,352 | 1,336 | 1,336 | ±0 | ±0% | 4,000 |
| 2018/07/09 | 1,354 | 1,354 | 1,336 | 1,336 | ±0 | ±0% | 4,800 |
| 2018/07/06 | 1,320 | 1,336 | 1,315 | 1,336 | +13 | +1% | 5,200 |
| 2018/07/05 | 1,352 | 1,362 | 1,323 | 1,323 | -36 | -2.6% | 4,300 |
| 2018/07/04 | 1,359 | 1,373 | 1,359 | 1,359 | ±0 | ±0% | 3,800 |
| 2018/07/03 | 1,401 | 1,415 | 1,351 | 1,359 | -44 | -3.1% | 7,500 |
| 2018/07/02 | 1,477 | 1,477 | 1,403 | 1,403 | -65 | -4.4% | 3,800 |
| 2018/06/29 | 1,445 | 1,474 | 1,445 | 1,468 | +23 | +1.6% | 1,800 |
| 2018/06/28 | 1,476 | 1,476 | 1,442 | 1,445 | -36 | -2.4% | 3,800 |
| 2018/06/27 | 1,500 | 1,500 | 1,465 | 1,481 | +8 | +0.5% | 3,000 |
| 2018/06/26 | 1,467 | 1,478 | 1,437 | 1,473 | +36 | +2.5% | 4,200 |
| 2018/06/25 | 1,487 | 1,487 | 1,437 | 1,437 | -55 | -3.7% | 3,300 |
| 2018/06/22 | 1,472 | 1,492 | 1,468 | 1,492 | +25 | +1.7% | 3,300 |
| 2018/06/21 | 1,490 | 1,490 | 1,467 | 1,467 | -23 | -1.5% | 2,600 |
| 2018/06/20 | 1,455 | 1,490 | 1,454 | 1,490 | +8 | +0.5% | 3,100 |
| 2018/06/19 | 1,492 | 1,492 | 1,480 | 1,482 | -5 | -0.3% | 1,600 |
| 2018/06/18 | 1,485 | 1,490 | 1,476 | 1,487 | +13 | +0.9% | 2,500 |
| 2018/06/15 | 1,491 | 1,491 | 1,472 | 1,474 | -21 | -1.4% | 1,500 |
| 2018/06/14 | 1,485 | 1,495 | 1,478 | 1,495 | -5 | -0.3% | 2,400 |
| 2018/06/13 | 1,467 | 1,500 | 1,467 | 1,500 | +22 | +1.5% | 2,600 |
| 2018/06/12 | 1,489 | 1,489 | 1,473 | 1,478 | -25 | -1.7% | 1,700 |
| 2018/06/11 | 1,476 | 1,506 | 1,476 | 1,503 | -13 | -0.9% | 7,700 |
| 2018/06/08 | 1,465 | 1,518 | 1,465 | 1,516 | -19 | -1.2% | 7,100 |
| 2018/06/07 | 1,538 | 1,538 | 1,518 | 1,535 | +24 | +1.6% | 1,400 |
| 2018/06/06 | 1,535 | 1,535 | 1,496 | 1,511 | -28 | -1.8% | 3,500 |
| 2018/06/05 | 1,525 | 1,540 | 1,517 | 1,539 | +16 | +1.1% | 3,300 |
| 2018/06/04 | 1,518 | 1,523 | 1,505 | 1,523 | +31 | +2.1% | 3,000 |
| 2018/06/01 | 1,452 | 1,500 | 1,452 | 1,492 | +15 | +1% | 3,100 |
| 2018/05/31 | 1,519 | 1,519 | 1,461 | 1,477 | -17 | -1.1% | 2,600 |
| 2018/05/30 | 1,516 | 1,517 | 1,487 | 1,494 | -22 | -1.5% | 3,200 |
| 2018/05/29 | 1,511 | 1,520 | 1,511 | 1,516 | +6 | +0.4% | 1,900 |
| 2018/05/28 | 1,507 | 1,523 | 1,507 | 1,510 | +3 | +0.2% | 1,900 |
| 2018/05/25 | 1,508 | 1,513 | 1,503 | 1,507 | -16 | -1.1% | 1,600 |
| 2018/05/24 | 1,520 | 1,529 | 1,520 | 1,523 | -27 | -1.7% | 1,700 |
| 2018/05/23 | 1,549 | 1,550 | 1,502 | 1,550 | ±0 | ±0% | 4,200 |
| 2018/05/22 | 1,573 | 1,573 | 1,534 | 1,550 | -24 | -1.5% | 2,700 |
| 2018/05/21 | 1,540 | 1,574 | 1,535 | 1,574 | +5 | +0.3% | 2,700 |
| 2018/05/18 | 1,563 | 1,572 | 1,559 | 1,569 | +6 | +0.4% | 1,300 |
| 2018/05/17 | 1,579 | 1,579 | 1,551 | 1,563 | -17 | -1.1% | 3,400 |
| 2018/05/16 | 1,589 | 1,589 | 1,546 | 1,580 | -7 | -0.4% | 1,100 |
| 2018/05/15 | 1,598 | 1,598 | 1,583 | 1,587 | -28 | -1.7% | 2,600 |
1701～
1750
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
