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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 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 |
| 2017/07/07 | 1,338 | 1,344 | 1,330 | 1,330 | -9 | -0.7% | 3,500 |
| 2017/07/06 | 1,342 | 1,342 | 1,333 | 1,339 | +4 | +0.3% | 2,200 |
| 2017/07/05 | 1,331 | 1,344 | 1,331 | 1,335 | -1 | -0.1% | 1,500 |
| 2017/07/04 | 1,350 | 1,356 | 1,335 | 1,336 | -3 | -0.2% | 3,600 |
| 2017/07/03 | 1,345 | 1,357 | 1,339 | 1,339 | -14 | -1% | 2,600 |
| 2017/06/30 | 1,357 | 1,357 | 1,347 | 1,353 | -4 | -0.3% | 1,000 |
| 2017/06/29 | 1,375 | 1,375 | 1,356 | 1,357 | ±0 | ±0% | 1,300 |
| 2017/06/28 | 1,380 | 1,380 | 1,355 | 1,357 | -15 | -1.1% | 1,900 |
| 2017/06/27 | 1,375 | 1,380 | 1,371 | 1,372 | -3 | -0.2% | 2,400 |
| 2017/06/26 | 1,375 | 1,380 | 1,375 | 1,375 | ±0 | ±0% | 2,000 |
| 2017/06/23 | 1,353 | 1,378 | 1,353 | 1,375 | +8 | +0.6% | 1,100 |
| 2017/06/22 | 1,378 | 1,378 | 1,367 | 1,367 | +6 | +0.4% | 1,300 |
| 2017/06/21 | 1,380 | 1,380 | 1,361 | 1,361 | -14 | -1% | 1,700 |
| 2017/06/20 | 1,350 | 1,385 | 1,350 | 1,375 | +13 | +1% | 3,600 |
| 2017/06/19 | 1,347 | 1,370 | 1,347 | 1,362 | +1 | +0.1% | 1,200 |
| 2017/06/16 | 1,345 | 1,361 | 1,345 | 1,361 | +16 | +1.2% | 1,800 |
| 2017/06/15 | 1,362 | 1,363 | 1,345 | 1,345 | -17 | -1.2% | 2,400 |
| 2017/06/14 | 1,365 | 1,370 | 1,362 | 1,362 | ±0 | ±0% | 2,600 |
| 2017/06/13 | 1,346 | 1,379 | 1,346 | 1,362 | +16 | +1.2% | 4,300 |
| 2017/06/12 | 1,343 | 1,351 | 1,343 | 1,346 | +3 | +0.2% | 1,000 |
| 2017/06/09 | 1,328 | 1,353 | 1,323 | 1,343 | -1 | -0.1% | 4,600 |
| 2017/06/08 | 1,332 | 1,357 | 1,330 | 1,344 | +30 | +2.3% | 3,800 |
| 2017/06/07 | 1,318 | 1,322 | 1,310 | 1,314 | -9 | -0.7% | 3,300 |
| 2017/06/06 | 1,322 | 1,336 | 1,320 | 1,323 | +1 | +0.1% | 1,900 |
| 2017/06/05 | 1,311 | 1,333 | 1,311 | 1,322 | -11 | -0.8% | 1,900 |
| 2017/06/02 | 1,313 | 1,338 | 1,313 | 1,333 | +20 | +1.5% | 3,100 |
| 2017/06/01 | 1,315 | 1,317 | 1,310 | 1,313 | -6 | -0.5% | 3,600 |
| 2017/05/31 | 1,332 | 1,340 | 1,319 | 1,319 | -29 | -2.2% | 3,400 |
| 2017/05/30 | 1,329 | 1,348 | 1,329 | 1,348 | +19 | +1.4% | 1,200 |
| 2017/05/29 | 1,330 | 1,338 | 1,328 | 1,329 | -18 | -1.3% | 2,100 |
| 2017/05/26 | 1,354 | 1,354 | 1,341 | 1,347 | -7 | -0.5% | 1,700 |
| 2017/05/25 | 1,331 | 1,360 | 1,331 | 1,354 | +2 | +0.1% | 1,500 |
| 2017/05/24 | 1,345 | 1,352 | 1,336 | 1,352 | +7 | +0.5% | 700 |
| 2017/05/23 | 1,338 | 1,352 | 1,338 | 1,345 | -2 | -0.1% | 1,900 |
| 2017/05/22 | 1,335 | 1,348 | 1,331 | 1,347 | +12 | +0.9% | 2,000 |
| 2017/05/19 | 1,350 | 1,350 | 1,328 | 1,335 | -15 | -1.1% | 3,300 |
| 2017/05/18 | 1,350 | 1,363 | 1,342 | 1,350 | -13 | -1% | 4,200 |
| 2017/05/17 | 1,364 | 1,372 | 1,363 | 1,363 | -7 | -0.5% | 1,600 |
| 2017/05/16 | 1,357 | 1,374 | 1,335 | 1,370 | +7 | +0.5% | 5,100 |
| 2017/05/15 | 1,350 | 1,363 | 1,346 | 1,363 | +8 | +0.6% | 3,300 |
| 2017/05/12 | 1,335 | 1,355 | 1,335 | 1,355 | +13 | +1% | 4,000 |
| 2017/05/11 | 1,376 | 1,376 | 1,337 | 1,342 | -34 | -2.5% | 7,400 |
| 2017/05/10 | 1,357 | 1,377 | 1,357 | 1,376 | +19 | +1.4% | 4,100 |
| 2017/05/09 | 1,318 | 1,359 | 1,313 | 1,357 | +9 | +0.7% | 10,300 |
1951～
2000
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
