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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 1,330 | 1,337 | 1,326 | 1,332 | +6 | +0.5% | 3,400 |
| 2017/09/19 | 1,314 | 1,326 | 1,310 | 1,326 | +18 | +1.4% | 3,700 |
| 2017/09/15 | 1,316 | 1,316 | 1,305 | 1,308 | +8 | +0.6% | 2,000 |
| 2017/09/14 | 1,318 | 1,318 | 1,300 | 1,300 | -6 | -0.5% | 2,700 |
| 2017/09/13 | 1,299 | 1,308 | 1,299 | 1,306 | +6 | +0.5% | 1,500 |
| 2017/09/12 | 1,297 | 1,300 | 1,294 | 1,300 | +7 | +0.5% | 2,000 |
| 2017/09/11 | 1,291 | 1,296 | 1,290 | 1,293 | +2 | +0.2% | 2,700 |
| 2017/09/08 | 1,280 | 1,294 | 1,280 | 1,291 | ±0 | ±0% | 5,500 |
| 2017/09/07 | 1,296 | 1,296 | 1,286 | 1,291 | +14 | +1.1% | 1,200 |
| 2017/09/06 | 1,280 | 1,281 | 1,271 | 1,277 | -5 | -0.4% | 1,900 |
| 2017/09/05 | 1,286 | 1,293 | 1,282 | 1,282 | -4 | -0.3% | 2,100 |
| 2017/09/04 | 1,308 | 1,308 | 1,286 | 1,286 | -22 | -1.7% | 3,300 |
| 2017/09/01 | 1,305 | 1,309 | 1,300 | 1,308 | +11 | +0.8% | 1,000 |
| 2017/08/31 | 1,285 | 1,314 | 1,285 | 1,297 | +15 | +1.2% | 2,300 |
| 2017/08/30 | 1,288 | 1,302 | 1,281 | 1,282 | +8 | +0.6% | 1,700 |
| 2017/08/29 | 1,295 | 1,295 | 1,262 | 1,274 | -21 | -1.6% | 7,200 |
| 2017/08/28 | 1,299 | 1,300 | 1,292 | 1,295 | ±0 | ±0% | 5,800 |
| 2017/08/25 | 1,294 | 1,300 | 1,294 | 1,295 | -1 | -0.1% | 3,200 |
| 2017/08/24 | 1,298 | 1,299 | 1,295 | 1,296 | +1 | +0.1% | 1,600 |
| 2017/08/23 | 1,300 | 1,305 | 1,295 | 1,295 | -1 | -0.1% | 3,300 |
| 2017/08/22 | 1,324 | 1,324 | 1,296 | 1,296 | -24 | -1.8% | 4,700 |
| 2017/08/21 | 1,311 | 1,327 | 1,308 | 1,320 | +10 | +0.8% | 1,700 |
| 2017/08/18 | 1,332 | 1,332 | 1,309 | 1,310 | -29 | -2.2% | 5,800 |
| 2017/08/17 | 1,359 | 1,359 | 1,338 | 1,339 | +6 | +0.5% | 2,200 |
| 2017/08/16 | 1,342 | 1,361 | 1,333 | 1,333 | -9 | -0.7% | 2,000 |
| 2017/08/15 | 1,343 | 1,368 | 1,342 | 1,342 | -1 | -0.1% | 1,200 |
| 2017/08/14 | 1,360 | 1,371 | 1,343 | 1,343 | -17 | -1.3% | 2,400 |
| 2017/08/10 | 1,350 | 1,361 | 1,349 | 1,360 | +11 | +0.8% | 1,300 |
| 2017/08/09 | 1,379 | 1,379 | 1,349 | 1,349 | -14 | -1% | 1,900 |
| 2017/08/08 | 1,351 | 1,364 | 1,351 | 1,363 | -9 | -0.7% | 1,700 |
| 2017/08/07 | 1,382 | 1,382 | 1,357 | 1,372 | +5 | +0.4% | 2,800 |
| 2017/08/04 | 1,377 | 1,400 | 1,350 | 1,367 | -7 | -0.5% | 8,300 |
| 2017/08/03 | 1,346 | 1,377 | 1,346 | 1,374 | +1 | +0.1% | 1,700 |
| 2017/08/02 | 1,376 | 1,376 | 1,370 | 1,373 | -3 | -0.2% | 1,200 |
| 2017/08/01 | 1,369 | 1,377 | 1,363 | 1,376 | +13 | +1% | 1,900 |
| 2017/07/31 | 1,370 | 1,370 | 1,361 | 1,363 | -7 | -0.5% | 2,100 |
| 2017/07/28 | 1,374 | 1,375 | 1,365 | 1,370 | +3 | +0.2% | 1,600 |
| 2017/07/27 | 1,371 | 1,374 | 1,367 | 1,367 | -4 | -0.3% | 1,800 |
| 2017/07/26 | 1,361 | 1,371 | 1,360 | 1,371 | +11 | +0.8% | 1,500 |
| 2017/07/25 | 1,352 | 1,372 | 1,349 | 1,360 | -6 | -0.4% | 2,300 |
| 2017/07/24 | 1,350 | 1,377 | 1,339 | 1,366 | +16 | +1.2% | 2,500 |
| 2017/07/21 | 1,377 | 1,377 | 1,348 | 1,350 | -3 | -0.2% | 2,200 |
| 2017/07/20 | 1,341 | 1,370 | 1,341 | 1,353 | +7 | +0.5% | 3,000 |
| 2017/07/19 | 1,353 | 1,363 | 1,341 | 1,346 | -7 | -0.5% | 2,500 |
| 2017/07/18 | 1,381 | 1,381 | 1,345 | 1,353 | -3 | -0.2% | 4,000 |
| 2017/07/14 | 1,359 | 1,359 | 1,356 | 1,356 | +6 | +0.4% | 2,400 |
| 2017/07/13 | 1,348 | 1,352 | 1,348 | 1,350 | +2 | +0.1% | 1,900 |
| 2017/07/12 | 1,341 | 1,351 | 1,341 | 1,348 | +11 | +0.8% | 1,500 |
| 2017/07/11 | 1,334 | 1,351 | 1,334 | 1,337 | +4 | +0.3% | 3,000 |
| 2017/07/10 | 1,360 | 1,360 | 1,332 | 1,333 | +3 | +0.2% | 2,400 |
1851～
1900
件表示中 / 3557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 | 133,400円 | +1.4% | -23.1% | 4.05% | 15.07倍 | 0.74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 |
| ヤ ギ | 200,600円 | +0.2% | +9.2% | 4.49% | 7.65倍 | 0.42倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| カノークス | 164,600円 | +3.6% | -1.2% | 6.20% | 7.89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 |
| 尾家産業 | 193,300円 | +6.6% | +7.5% | 4.66% | 6.59倍 | 1.18倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| サトー商会 | 191,400円 | +3.8% | +1.7% | 2.35% | 12.82倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
