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 |
|---|---|---|---|---|---|---|---|
| 2017/02/13 | 1,355 | 1,374 | 1,353 | 1,355 | +20 | +1.5% | 8,100 |
| 2017/02/10 | 1,324 | 1,350 | 1,309 | 1,335 | -15 | -1.1% | 15,000 |
| 2017/02/09 | 1,368 | 1,370 | 1,345 | 1,350 | -12 | -0.9% | 5,300 |
| 2017/02/08 | 1,360 | 1,375 | 1,360 | 1,362 | -6 | -0.4% | 5,400 |
| 2017/02/07 | 1,386 | 1,392 | 1,364 | 1,368 | -9 | -0.7% | 10,400 |
| 2017/02/06 | 1,359 | 1,388 | 1,350 | 1,377 | +29 | +2.2% | 12,400 |
| 2017/02/03 | 1,340 | 1,358 | 1,336 | 1,348 | +13 | +1% | 5,300 |
| 2017/02/02 | 1,324 | 1,336 | 1,324 | 1,335 | +12 | +0.9% | 5,200 |
| 2017/02/01 | 1,319 | 1,325 | 1,315 | 1,323 | +5 | +0.4% | 2,700 |
| 2017/01/31 | 1,296 | 1,320 | 1,296 | 1,318 | +2 | +0.2% | 3,400 |
| 2017/01/30 | 1,323 | 1,323 | 1,316 | 1,316 | -3 | -0.2% | 3,200 |
| 2017/01/27 | 1,319 | 1,326 | 1,310 | 1,319 | +1 | +0.1% | 8,100 |
| 2017/01/26 | 1,314 | 1,328 | 1,312 | 1,318 | +9 | +0.7% | 10,700 |
| 2017/01/25 | 1,309 | 1,313 | 1,301 | 1,309 | +3 | +0.2% | 2,900 |
| 2017/01/24 | 1,308 | 1,308 | 1,299 | 1,306 | +4 | +0.3% | 2,500 |
| 2017/01/23 | 1,309 | 1,309 | 1,271 | 1,302 | -2 | -0.2% | 7,300 |
| 2017/01/20 | 1,280 | 1,304 | 1,280 | 1,304 | +19 | +1.5% | 5,400 |
| 2017/01/19 | 1,293 | 1,297 | 1,269 | 1,285 | -1 | -0.1% | 4,800 |
| 2017/01/18 | 1,297 | 1,297 | 1,281 | 1,286 | -8 | -0.6% | 3,300 |
| 2017/01/17 | 1,297 | 1,297 | 1,280 | 1,294 | +1 | +0.1% | 3,800 |
| 2017/01/16 | 1,292 | 1,298 | 1,279 | 1,293 | +4 | +0.3% | 5,500 |
| 2017/01/13 | 1,285 | 1,290 | 1,282 | 1,289 | +4 | +0.3% | 4,700 |
| 2017/01/12 | 1,295 | 1,295 | 1,280 | 1,285 | +5 | +0.4% | 6,300 |
| 2017/01/11 | 1,250 | 1,280 | 1,250 | 1,280 | +30 | +2.4% | 7,200 |
| 2017/01/10 | 1,243 | 1,250 | 1,240 | 1,250 | +13 | +1.1% | 6,000 |
| 2017/01/06 | 1,233 | 1,241 | 1,233 | 1,237 | -2 | -0.2% | 3,900 |
| 2017/01/05 | 1,239 | 1,239 | 1,229 | 1,239 | ±0 | ±0% | 4,700 |
| 2017/01/04 | 1,215 | 1,254 | 1,215 | 1,239 | +24 | +2% | 10,200 |
| 2016/12/30 | 1,204 | 1,218 | 1,195 | 1,215 | -4 | -0.3% | 6,800 |
| 2016/12/29 | 1,214 | 1,219 | 1,201 | 1,219 | +5 | +0.4% | 6,900 |
| 2016/12/28 | 1,205 | 1,218 | 1,201 | 1,214 | +9 | +0.7% | 3,700 |
| 2016/12/27 | 1,206 | 1,207 | 1,192 | 1,205 | -1 | -0.1% | 4,100 |
| 2016/12/26 | 1,210 | 1,211 | 1,200 | 1,206 | +7 | +0.6% | 3,800 |
| 2016/12/22 | 1,200 | 1,205 | 1,184 | 1,199 | -11 | -0.9% | 5,200 |
| 2016/12/21 | 1,212 | 1,213 | 1,202 | 1,210 | -2 | -0.2% | 2,200 |
| 2016/12/20 | 1,213 | 1,214 | 1,191 | 1,212 | -1 | -0.1% | 3,600 |
| 2016/12/19 | 1,211 | 1,213 | 1,190 | 1,213 | +3 | +0.2% | 5,100 |
| 2016/12/16 | 1,206 | 1,212 | 1,196 | 1,210 | +4 | +0.3% | 5,200 |
| 2016/12/15 | 1,207 | 1,215 | 1,192 | 1,206 | +3 | +0.2% | 11,500 |
| 2016/12/14 | 1,195 | 1,214 | 1,192 | 1,203 | +11 | +0.9% | 8,500 |
| 2016/12/13 | 1,184 | 1,192 | 1,184 | 1,192 | +9 | +0.8% | 4,600 |
| 2016/12/12 | 1,180 | 1,184 | 1,178 | 1,183 | +5 | +0.4% | 3,800 |
| 2016/12/09 | 1,151 | 1,178 | 1,150 | 1,178 | +4 | +0.3% | 12,800 |
| 2016/12/08 | 1,170 | 1,174 | 1,167 | 1,174 | +16 | +1.4% | 4,200 |
| 2016/12/07 | 1,167 | 1,167 | 1,154 | 1,158 | +10 | +0.9% | 4,000 |
| 2016/12/06 | 1,174 | 1,174 | 1,140 | 1,148 | +3 | +0.3% | 6,000 |
| 2016/12/05 | 1,160 | 1,160 | 1,143 | 1,145 | -15 | -1.3% | 3,600 |
| 2016/12/02 | 1,175 | 1,183 | 1,151 | 1,160 | -20 | -1.7% | 5,400 |
| 2016/12/01 | 1,182 | 1,183 | 1,176 | 1,180 | +15 | +1.3% | 4,000 |
| 2016/11/30 | 1,173 | 1,189 | 1,163 | 1,165 | -3 | -0.3% | 9,800 |
2001～
2050
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
