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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,696 | 1,696 | 1,665 | 1,671 | -20 | -1.2% | 9,500 |
| 2024/04/11 | 1,670 | 1,697 | 1,657 | 1,691 | +21 | +1.3% | 19,300 |
| 2024/04/10 | 1,657 | 1,680 | 1,655 | 1,670 | +13 | +0.8% | 13,200 |
| 2024/04/09 | 1,650 | 1,657 | 1,636 | 1,657 | +5 | +0.3% | 11,600 |
| 2024/04/08 | 1,662 | 1,662 | 1,637 | 1,652 | -5 | -0.3% | 14,300 |
| 2024/04/05 | 1,647 | 1,673 | 1,639 | 1,657 | +4 | +0.2% | 13,200 |
| 2024/04/04 | 1,649 | 1,660 | 1,641 | 1,653 | +18 | +1.1% | 9,300 |
| 2024/04/03 | 1,604 | 1,645 | 1,604 | 1,635 | +23 | +1.4% | 15,200 |
| 2024/04/02 | 1,640 | 1,640 | 1,602 | 1,612 | -37 | -2.2% | 17,200 |
| 2024/04/01 | 1,690 | 1,690 | 1,633 | 1,649 | -41 | -2.4% | 29,100 |
| 2024/03/29 | 1,685 | 1,697 | 1,669 | 1,690 | +44 | +2.7% | 22,900 |
| 2024/03/28 | 1,650 | 1,680 | 1,643 | 1,646 | -66 | -3.9% | 86,500 |
| 2024/03/27 | 1,710 | 1,723 | 1,709 | 1,712 | +7 | +0.4% | 153,000 |
| 2024/03/26 | 1,715 | 1,719 | 1,702 | 1,705 | -9 | -0.5% | 51,100 |
| 2024/03/25 | 1,731 | 1,734 | 1,703 | 1,714 | -15 | -0.9% | 52,900 |
| 2024/03/22 | 1,740 | 1,740 | 1,714 | 1,729 | -7 | -0.4% | 28,900 |
| 2024/03/21 | 1,734 | 1,737 | 1,729 | 1,736 | +8 | +0.5% | 18,200 |
| 2024/03/19 | 1,708 | 1,728 | 1,708 | 1,728 | +21 | +1.2% | 11,100 |
| 2024/03/18 | 1,703 | 1,720 | 1,703 | 1,707 | +4 | +0.2% | 12,600 |
| 2024/03/15 | 1,701 | 1,715 | 1,701 | 1,703 | +2 | +0.1% | 8,200 |
| 2024/03/14 | 1,698 | 1,709 | 1,696 | 1,701 | +3 | +0.2% | 9,100 |
| 2024/03/13 | 1,721 | 1,733 | 1,698 | 1,698 | -20 | -1.2% | 15,900 |
| 2024/03/12 | 1,695 | 1,718 | 1,690 | 1,718 | +19 | +1.1% | 10,600 |
| 2024/03/11 | 1,730 | 1,734 | 1,681 | 1,699 | -35 | -2% | 32,400 |
| 2024/03/08 | 1,713 | 1,748 | 1,713 | 1,734 | +21 | +1.2% | 19,300 |
| 2024/03/07 | 1,711 | 1,731 | 1,711 | 1,713 | +5 | +0.3% | 12,100 |
| 2024/03/06 | 1,718 | 1,729 | 1,706 | 1,708 | -7 | -0.4% | 60,100 |
| 2024/03/05 | 1,692 | 1,732 | 1,691 | 1,715 | +23 | +1.4% | 21,800 |
| 2024/03/04 | 1,769 | 1,785 | 1,689 | 1,692 | +43 | +2.6% | 49,100 |
| 2024/03/01 | 1,674 | 1,676 | 1,635 | 1,649 | -26 | -1.6% | 18,900 |
| 2024/02/29 | 1,653 | 1,682 | 1,648 | 1,675 | +20 | +1.2% | 13,200 |
| 2024/02/28 | 1,643 | 1,682 | 1,643 | 1,655 | +24 | +1.5% | 16,800 |
| 2024/02/27 | 1,625 | 1,641 | 1,615 | 1,631 | +18 | +1.1% | 16,900 |
| 2024/02/26 | 1,613 | 1,630 | 1,610 | 1,613 | +23 | +1.4% | 13,500 |
| 2024/02/22 | 1,602 | 1,605 | 1,581 | 1,590 | +6 | +0.4% | 7,400 |
| 2024/02/21 | 1,586 | 1,594 | 1,568 | 1,584 | -6 | -0.4% | 8,900 |
| 2024/02/20 | 1,599 | 1,600 | 1,578 | 1,590 | +3 | +0.2% | 13,700 |
| 2024/02/19 | 1,557 | 1,587 | 1,556 | 1,587 | +41 | +2.7% | 11,500 |
| 2024/02/16 | 1,528 | 1,560 | 1,526 | 1,546 | +10 | +0.7% | 13,300 |
| 2024/02/15 | 1,592 | 1,594 | 1,536 | 1,536 | -55 | -3.5% | 28,000 |
| 2024/02/14 | 1,608 | 1,608 | 1,591 | 1,591 | -13 | -0.8% | 8,100 |
| 2024/02/13 | 1,598 | 1,604 | 1,590 | 1,604 | +14 | +0.9% | 7,500 |
| 2024/02/09 | 1,608 | 1,608 | 1,590 | 1,590 | -4 | -0.3% | 6,700 |
| 2024/02/08 | 1,608 | 1,608 | 1,592 | 1,594 | -6 | -0.4% | 8,400 |
| 2024/02/07 | 1,601 | 1,607 | 1,597 | 1,600 | +1 | +0.1% | 7,600 |
| 2024/02/06 | 1,594 | 1,608 | 1,594 | 1,599 | +4 | +0.3% | 8,900 |
| 2024/02/05 | 1,602 | 1,607 | 1,592 | 1,595 | -7 | -0.4% | 12,600 |
| 2024/02/02 | 1,590 | 1,609 | 1,588 | 1,602 | +15 | +0.9% | 10,500 |
| 2024/02/01 | 1,572 | 1,605 | 1,572 | 1,587 | +22 | +1.4% | 12,100 |
| 2024/01/31 | 1,566 | 1,588 | 1,563 | 1,565 | ±0 | ±0% | 21,500 |
151～
200
件表示中 / 3458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 | 130,500円 | +1.4% | -23.1% | 4.14% | 14.73倍 | 0.72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 | 141,600円 | +3.9% | -3.4% | 4.24% | 8.05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% | 2.73% | 9.51倍 | 0.43倍 |
|
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 | 78,400円 | +7.8% | +14.3% | 2.42% | 13.62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 |
| ヤ ギ | 189,200円 | +0.2% | +9.2% | 4.12% | 7.21倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
