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 |
|---|---|---|---|---|---|---|---|
| 2023/10/05 | 1,366 | 1,375 | 1,352 | 1,375 | +26 | +1.9% | 13,300 |
| 2023/10/04 | 1,350 | 1,362 | 1,343 | 1,349 | -20 | -1.5% | 23,100 |
| 2023/10/03 | 1,390 | 1,390 | 1,355 | 1,369 | -21 | -1.5% | 18,500 |
| 2023/10/02 | 1,422 | 1,429 | 1,390 | 1,390 | -32 | -2.3% | 17,100 |
| 2023/09/29 | 1,447 | 1,450 | 1,420 | 1,422 | -25 | -1.7% | 7,800 |
| 2023/09/28 | 1,443 | 1,457 | 1,435 | 1,447 | -13 | -0.9% | 11,400 |
| 2023/09/27 | 1,459 | 1,460 | 1,438 | 1,460 | +1 | +0.1% | 16,400 |
| 2023/09/26 | 1,460 | 1,460 | 1,452 | 1,459 | -1 | -0.1% | 7,400 |
| 2023/09/25 | 1,447 | 1,460 | 1,440 | 1,460 | +30 | +2.1% | 15,100 |
| 2023/09/22 | 1,445 | 1,445 | 1,423 | 1,430 | -8 | -0.6% | 10,200 |
| 2023/09/21 | 1,428 | 1,449 | 1,428 | 1,438 | +10 | +0.7% | 6,800 |
| 2023/09/20 | 1,457 | 1,457 | 1,426 | 1,428 | -29 | -2% | 16,200 |
| 2023/09/19 | 1,450 | 1,457 | 1,448 | 1,457 | +9 | +0.6% | 10,300 |
| 2023/09/15 | 1,447 | 1,451 | 1,438 | 1,448 | +8 | +0.6% | 9,900 |
| 2023/09/14 | 1,427 | 1,440 | 1,425 | 1,440 | +17 | +1.2% | 8,000 |
| 2023/09/13 | 1,425 | 1,428 | 1,415 | 1,423 | -2 | -0.1% | 5,700 |
| 2023/09/12 | 1,415 | 1,428 | 1,415 | 1,425 | +10 | +0.7% | 2,400 |
| 2023/09/11 | 1,422 | 1,428 | 1,410 | 1,415 | +5 | +0.4% | 6,400 |
| 2023/09/08 | 1,418 | 1,422 | 1,410 | 1,410 | -16 | -1.1% | 10,200 |
| 2023/09/07 | 1,433 | 1,433 | 1,423 | 1,426 | -1 | -0.1% | 5,400 |
| 2023/09/06 | 1,409 | 1,428 | 1,408 | 1,427 | +17 | +1.2% | 15,700 |
| 2023/09/05 | 1,425 | 1,426 | 1,407 | 1,410 | -12 | -0.8% | 14,300 |
| 2023/09/04 | 1,419 | 1,434 | 1,416 | 1,422 | +12 | +0.9% | 13,900 |
| 2023/09/01 | 1,398 | 1,410 | 1,398 | 1,410 | +12 | +0.9% | 8,900 |
| 2023/08/31 | 1,389 | 1,402 | 1,388 | 1,398 | +10 | +0.7% | 10,200 |
| 2023/08/30 | 1,392 | 1,393 | 1,386 | 1,388 | +2 | +0.1% | 6,900 |
| 2023/08/29 | 1,378 | 1,388 | 1,376 | 1,386 | +8 | +0.6% | 7,000 |
| 2023/08/28 | 1,368 | 1,380 | 1,368 | 1,378 | +10 | +0.7% | 7,900 |
| 2023/08/25 | 1,365 | 1,372 | 1,363 | 1,368 | +5 | +0.4% | 6,100 |
| 2023/08/24 | 1,348 | 1,378 | 1,348 | 1,363 | +16 | +1.2% | 14,200 |
| 2023/08/23 | 1,344 | 1,353 | 1,340 | 1,347 | +12 | +0.9% | 9,900 |
| 2023/08/22 | 1,336 | 1,340 | 1,325 | 1,335 | +13 | +1% | 5,900 |
| 2023/08/21 | 1,333 | 1,340 | 1,322 | 1,322 | -7 | -0.5% | 11,900 |
| 2023/08/18 | 1,335 | 1,339 | 1,329 | 1,329 | -6 | -0.4% | 7,500 |
| 2023/08/17 | 1,341 | 1,341 | 1,323 | 1,335 | -6 | -0.4% | 10,600 |
| 2023/08/16 | 1,356 | 1,356 | 1,339 | 1,341 | -10 | -0.7% | 10,900 |
| 2023/08/15 | 1,356 | 1,359 | 1,351 | 1,351 | ±0 | ±0% | 4,400 |
| 2023/08/14 | 1,360 | 1,362 | 1,351 | 1,351 | -5 | -0.4% | 8,300 |
| 2023/08/10 | 1,351 | 1,358 | 1,344 | 1,356 | +12 | +0.9% | 7,500 |
| 2023/08/09 | 1,352 | 1,354 | 1,342 | 1,344 | -16 | -1.2% | 6,300 |
| 2023/08/08 | 1,352 | 1,360 | 1,347 | 1,360 | +14 | +1% | 14,700 |
| 2023/08/07 | 1,341 | 1,354 | 1,341 | 1,346 | +14 | +1.1% | 12,000 |
| 2023/08/04 | 1,320 | 1,338 | 1,320 | 1,332 | +10 | +0.8% | 14,500 |
| 2023/08/03 | 1,325 | 1,333 | 1,321 | 1,322 | -8 | -0.6% | 11,900 |
| 2023/08/02 | 1,351 | 1,351 | 1,330 | 1,330 | -20 | -1.5% | 12,200 |
| 2023/08/01 | 1,351 | 1,352 | 1,348 | 1,350 | +5 | +0.4% | 7,600 |
| 2023/07/31 | 1,349 | 1,351 | 1,345 | 1,345 | +11 | +0.8% | 13,500 |
| 2023/07/28 | 1,343 | 1,343 | 1,324 | 1,334 | -10 | -0.7% | 50,200 |
| 2023/07/27 | 1,344 | 1,345 | 1,340 | 1,344 | +2 | +0.1% | 8,700 |
| 2023/07/26 | 1,342 | 1,346 | 1,335 | 1,342 | ±0 | ±0% | 8,500 |
151～
200
件表示中 / 3332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 | 151,000円 | +10.3% | +24.5% | 3.58% | 9.32倍 | 0.84倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。建築物調査、土木工事のエンジニアリングも |
| カノークス | 192,600円 | +6.8% | -11.1% | 4.88% | 9.96倍 | 0.58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 |
| スターティアＨＤ | 203,900円 | +8.3% | +11.0% | 4.76% | 11.58倍 | 2.82倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| ほくたけ | 83,700円 | +2.1% | -2.6% | 2.39% | 8.19倍 | 0.30倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
| アステナＨＤ | 49,300円 | +7.7% | -15.6% | 3.65% | 28.28倍 | 0.69倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬製造開発受託などに事業多角化。Ｍ＆Ａ積極化 |
市場注目の銘柄
チャート関連のコラム
