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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,457 | 1,457 | 1,435 | 1,436 | -21 | -1.4% | 3,300 |
| 2017/12/05 | 1,453 | 1,457 | 1,444 | 1,457 | +19 | +1.3% | 4,200 |
| 2017/12/04 | 1,455 | 1,455 | 1,436 | 1,438 | -12 | -0.8% | 2,900 |
| 2017/12/01 | 1,438 | 1,453 | 1,438 | 1,450 | +12 | +0.8% | 2,100 |
| 2017/11/30 | 1,428 | 1,455 | 1,415 | 1,438 | -9 | -0.6% | 4,500 |
| 2017/11/29 | 1,431 | 1,450 | 1,431 | 1,447 | +16 | +1.1% | 900 |
| 2017/11/28 | 1,443 | 1,450 | 1,431 | 1,431 | -11 | -0.8% | 3,000 |
| 2017/11/27 | 1,446 | 1,446 | 1,435 | 1,442 | -4 | -0.3% | 1,800 |
| 2017/11/24 | 1,444 | 1,448 | 1,444 | 1,446 | +7 | +0.5% | 1,100 |
| 2017/11/22 | 1,429 | 1,444 | 1,429 | 1,439 | +10 | +0.7% | 2,400 |
| 2017/11/21 | 1,412 | 1,446 | 1,412 | 1,429 | -2 | -0.1% | 3,600 |
| 2017/11/20 | 1,409 | 1,439 | 1,409 | 1,431 | +22 | +1.6% | 2,200 |
| 2017/11/17 | 1,399 | 1,420 | 1,399 | 1,409 | +10 | +0.7% | 1,400 |
| 2017/11/16 | 1,405 | 1,407 | 1,398 | 1,399 | +16 | +1.2% | 1,800 |
| 2017/11/15 | 1,422 | 1,426 | 1,383 | 1,383 | -47 | -3.3% | 3,500 |
| 2017/11/14 | 1,430 | 1,431 | 1,427 | 1,430 | +9 | +0.6% | 1,000 |
| 2017/11/13 | 1,435 | 1,435 | 1,415 | 1,421 | -9 | -0.6% | 1,300 |
| 2017/11/10 | 1,424 | 1,432 | 1,406 | 1,430 | -9 | -0.6% | 2,600 |
| 2017/11/09 | 1,441 | 1,441 | 1,415 | 1,439 | -7 | -0.5% | 1,700 |
| 2017/11/08 | 1,404 | 1,446 | 1,404 | 1,446 | +42 | +3% | 3,200 |
| 2017/11/07 | 1,420 | 1,420 | 1,392 | 1,404 | -15 | -1.1% | 5,800 |
| 2017/11/06 | 1,444 | 1,444 | 1,389 | 1,419 | -36 | -2.5% | 8,600 |
| 2017/11/02 | 1,440 | 1,455 | 1,421 | 1,455 | ±0 | ±0% | 4,200 |
| 2017/11/01 | 1,450 | 1,455 | 1,443 | 1,455 | +8 | +0.6% | 4,400 |
| 2017/10/31 | 1,449 | 1,449 | 1,422 | 1,447 | +1 | +0.1% | 3,300 |
| 2017/10/30 | 1,444 | 1,446 | 1,407 | 1,446 | +2 | +0.1% | 7,900 |
| 2017/10/27 | 1,440 | 1,444 | 1,431 | 1,444 | +4 | +0.3% | 2,300 |
| 2017/10/26 | 1,443 | 1,445 | 1,437 | 1,440 | -3 | -0.2% | 2,200 |
| 2017/10/25 | 1,440 | 1,445 | 1,435 | 1,443 | +2 | +0.1% | 2,400 |
| 2017/10/24 | 1,443 | 1,443 | 1,414 | 1,441 | -2 | -0.1% | 2,200 |
| 2017/10/23 | 1,424 | 1,449 | 1,419 | 1,443 | +49 | +3.5% | 7,100 |
| 2017/10/20 | 1,397 | 1,427 | 1,393 | 1,394 | -3 | -0.2% | 6,400 |
| 2017/10/19 | 1,420 | 1,420 | 1,390 | 1,397 | -17 | -1.2% | 2,200 |
| 2017/10/18 | 1,427 | 1,427 | 1,404 | 1,414 | -12 | -0.8% | 2,000 |
| 2017/10/17 | 1,407 | 1,429 | 1,402 | 1,426 | +19 | +1.4% | 4,700 |
| 2017/10/16 | 1,403 | 1,410 | 1,402 | 1,407 | +4 | +0.3% | 3,000 |
| 2017/10/13 | 1,407 | 1,409 | 1,399 | 1,403 | -4 | -0.3% | 2,000 |
| 2017/10/12 | 1,399 | 1,410 | 1,384 | 1,407 | +3 | +0.2% | 5,300 |
| 2017/10/11 | 1,400 | 1,405 | 1,393 | 1,404 | +5 | +0.4% | 2,400 |
| 2017/10/10 | 1,410 | 1,410 | 1,399 | 1,399 | -1 | -0.1% | 2,400 |
| 2017/10/06 | 1,405 | 1,405 | 1,382 | 1,400 | ±0 | ±0% | 1,400 |
| 2017/10/05 | 1,408 | 1,408 | 1,400 | 1,400 | -4 | -0.3% | 3,100 |
| 2017/10/04 | 1,400 | 1,405 | 1,381 | 1,404 | +8 | +0.6% | 5,100 |
| 2017/10/03 | 1,394 | 1,398 | 1,366 | 1,396 | +5 | +0.4% | 3,900 |
| 2017/10/02 | 1,393 | 1,394 | 1,362 | 1,391 | +28 | +2.1% | 7,300 |
| 2017/09/29 | 1,397 | 1,397 | 1,363 | 1,363 | -14 | -1% | 5,300 |
| 2017/09/28 | 1,364 | 1,380 | 1,351 | 1,377 | +1 | +0.1% | 4,600 |
| 2017/09/27 | 1,373 | 1,377 | 1,366 | 1,376 | +17 | +1.3% | 2,600 |
| 2017/09/26 | 1,341 | 1,388 | 1,339 | 1,359 | +18 | +1.3% | 14,000 |
| 2017/09/25 | 1,330 | 1,347 | 1,320 | 1,341 | +11 | +0.8% | 4,700 |
1701～
1750
件表示中 / 3459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 | 131,300円 | +1.4% | -23.1% | 4.11% | 14.82倍 | 0.73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 |
| 明治電機 | 141,900円 | +3.9% | -3.4% | 4.23% | 8.07倍 | 0.54倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| ユアサフナ | 366,500円 | +2.9% | +8.5% | - | - | - |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| メディアスＨＤ | 77,700円 | +7.8% | +14.3% | 2.45% | 13.50倍 | 0.88倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| ニチモウ | 189,500円 | +5.7% | +40.5% | 4.75% | 6.07倍 | 0.55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
