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 |
---|---|---|---|---|---|---|---|
2018/05/14 | 1,600 | 1,615 | 1,591 | 1,615 | +11 | +0.7% | 6,200 |
2018/05/11 | 1,600 | 1,609 | 1,600 | 1,604 | -12 | -0.7% | 5,500 |
2018/05/10 | 1,609 | 1,617 | 1,596 | 1,616 | +7 | +0.4% | 7,200 |
2018/05/09 | 1,612 | 1,612 | 1,583 | 1,609 | -6 | -0.4% | 6,200 |
2018/05/08 | 1,621 | 1,622 | 1,542 | 1,615 | +54 | +3.5% | 14,100 |
2018/05/07 | 1,469 | 1,646 | 1,469 | 1,561 | +62 | +4.1% | 31,900 |
2018/05/02 | 1,480 | 1,499 | 1,464 | 1,499 | +22 | +1.5% | 4,400 |
2018/05/01 | 1,468 | 1,477 | 1,460 | 1,477 | ±0 | ±0% | 900 |
2018/04/27 | 1,480 | 1,480 | 1,466 | 1,477 | -4 | -0.3% | 1,900 |
2018/04/26 | 1,475 | 1,481 | 1,450 | 1,481 | +7 | +0.5% | 5,800 |
2018/04/25 | 1,467 | 1,474 | 1,461 | 1,474 | +7 | +0.5% | 2,700 |
2018/04/24 | 1,460 | 1,471 | 1,457 | 1,467 | +18 | +1.2% | 3,700 |
2018/04/23 | 1,442 | 1,450 | 1,438 | 1,449 | -2 | -0.1% | 1,300 |
2018/04/20 | 1,473 | 1,473 | 1,451 | 1,451 | -21 | -1.4% | 1,900 |
2018/04/19 | 1,455 | 1,472 | 1,450 | 1,472 | +19 | +1.3% | 6,300 |
2018/04/18 | 1,437 | 1,453 | 1,437 | 1,453 | +16 | +1.1% | 3,300 |
2018/04/17 | 1,446 | 1,446 | 1,436 | 1,437 | -13 | -0.9% | 1,600 |
2018/04/16 | 1,448 | 1,450 | 1,439 | 1,450 | +3 | +0.2% | 2,400 |
2018/04/13 | 1,447 | 1,451 | 1,444 | 1,447 | +1 | +0.1% | 2,100 |
2018/04/12 | 1,440 | 1,451 | 1,439 | 1,446 | +5 | +0.3% | 3,300 |
2018/04/11 | 1,436 | 1,442 | 1,436 | 1,441 | ±0 | ±0% | 1,900 |
2018/04/10 | 1,453 | 1,453 | 1,434 | 1,441 | -12 | -0.8% | 2,500 |
2018/04/09 | 1,436 | 1,453 | 1,432 | 1,453 | +11 | +0.8% | 2,800 |
2018/04/06 | 1,438 | 1,452 | 1,437 | 1,442 | -5 | -0.3% | 4,700 |
2018/04/05 | 1,438 | 1,448 | 1,438 | 1,447 | +15 | +1% | 5,200 |
2018/04/04 | 1,416 | 1,438 | 1,405 | 1,432 | +24 | +1.7% | 8,400 |
2018/04/03 | 1,390 | 1,416 | 1,376 | 1,408 | +17 | +1.2% | 4,200 |
2018/04/02 | 1,417 | 1,417 | 1,373 | 1,391 | -26 | -1.8% | 7,200 |
2018/03/30 | 1,450 | 1,450 | 1,414 | 1,417 | -34 | -2.3% | 6,000 |
2018/03/29 | 1,450 | 1,451 | 1,431 | 1,451 | +1 | +0.1% | 5,400 |
2018/03/28 | 1,416 | 1,455 | 1,416 | 1,450 | +5 | +0.3% | 51,400 |
2018/03/27 | 1,456 | 1,463 | 1,442 | 1,445 | -3 | -0.2% | 59,600 |
2018/03/26 | 1,437 | 1,452 | 1,434 | 1,448 | +11 | +0.8% | 19,200 |
2018/03/23 | 1,470 | 1,481 | 1,434 | 1,437 | -52 | -3.5% | 13,500 |
2018/03/22 | 1,483 | 1,489 | 1,480 | 1,489 | +6 | +0.4% | 6,900 |
2018/03/20 | 1,474 | 1,489 | 1,471 | 1,483 | +4 | +0.3% | 9,700 |
2018/03/19 | 1,479 | 1,481 | 1,474 | 1,479 | +8 | +0.5% | 8,200 |
2018/03/16 | 1,473 | 1,476 | 1,469 | 1,471 | -12 | -0.8% | 16,300 |
2018/03/15 | 1,473 | 1,486 | 1,473 | 1,483 | +12 | +0.8% | 2,600 |
2018/03/14 | 1,497 | 1,505 | 1,470 | 1,471 | -22 | -1.5% | 6,000 |
2018/03/13 | 1,453 | 1,494 | 1,453 | 1,493 | +40 | +2.8% | 15,100 |
2018/03/12 | 1,460 | 1,470 | 1,451 | 1,453 | +2 | +0.1% | 8,500 |
2018/03/09 | 1,467 | 1,476 | 1,451 | 1,451 | -18 | -1.2% | 8,300 |
2018/03/08 | 1,489 | 1,489 | 1,467 | 1,469 | +8 | +0.5% | 2,100 |
2018/03/07 | 1,476 | 1,479 | 1,461 | 1,461 | -16 | -1.1% | 3,900 |
2018/03/06 | 1,490 | 1,491 | 1,473 | 1,477 | -11 | -0.7% | 6,300 |
2018/03/05 | 1,479 | 1,489 | 1,470 | 1,488 | +6 | +0.4% | 5,900 |
2018/03/02 | 1,509 | 1,517 | 1,478 | 1,482 | -35 | -2.3% | 10,300 |
2018/03/01 | 1,508 | 1,525 | 1,508 | 1,517 | -8 | -0.5% | 8,000 |
2018/02/28 | 1,535 | 1,535 | 1,517 | 1,525 | -2 | -0.1% | 6,900 |
1751~
1800
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