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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 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 |
| 2017/05/08 | 1,380 | 1,424 | 1,272 | 1,348 | -15 | -1.1% | 42,900 |
| 2017/05/02 | 1,354 | 1,364 | 1,348 | 1,363 | +8 | +0.6% | 5,600 |
| 2017/05/01 | 1,337 | 1,358 | 1,337 | 1,355 | +18 | +1.3% | 3,400 |
| 2017/04/28 | 1,362 | 1,365 | 1,336 | 1,337 | -25 | -1.8% | 4,600 |
| 2017/04/27 | 1,363 | 1,363 | 1,355 | 1,362 | +15 | +1.1% | 5,300 |
| 2017/04/26 | 1,330 | 1,347 | 1,330 | 1,347 | +29 | +2.2% | 3,500 |
| 2017/04/25 | 1,309 | 1,319 | 1,307 | 1,318 | +17 | +1.3% | 2,700 |
| 2017/04/24 | 1,300 | 1,305 | 1,279 | 1,301 | +16 | +1.2% | 2,400 |
| 2017/04/21 | 1,286 | 1,290 | 1,266 | 1,285 | +18 | +1.4% | 4,700 |
| 2017/04/20 | 1,257 | 1,267 | 1,257 | 1,267 | +10 | +0.8% | 1,700 |
| 2017/04/19 | 1,250 | 1,275 | 1,250 | 1,257 | +2 | +0.2% | 3,000 |
| 2017/04/18 | 1,257 | 1,269 | 1,246 | 1,255 | -2 | -0.2% | 5,000 |
| 2017/04/17 | 1,245 | 1,257 | 1,244 | 1,257 | +20 | +1.6% | 2,600 |
| 2017/04/14 | 1,247 | 1,249 | 1,236 | 1,237 | -10 | -0.8% | 3,300 |
| 2017/04/13 | 1,235 | 1,252 | 1,235 | 1,247 | -19 | -1.5% | 4,400 |
| 2017/04/12 | 1,285 | 1,285 | 1,266 | 1,266 | -32 | -2.5% | 2,800 |
| 2017/04/11 | 1,289 | 1,302 | 1,289 | 1,298 | -12 | -0.9% | 1,800 |
| 2017/04/10 | 1,325 | 1,327 | 1,307 | 1,310 | -15 | -1.1% | 3,000 |
| 2017/04/07 | 1,331 | 1,332 | 1,316 | 1,325 | +18 | +1.4% | 4,200 |
2001～
2050
件表示中 / 3644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 | 141,500円 | +6.8% | +14.0% | 3.82% | 15.34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 |
| ラサ商事 | 169,800円 | +5.4% | -5.0% | 4.24% | 9.12倍 | 0.83倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| 鳥羽洋行 | 411,000円 | +4.6% | +7.6% | 3.16% | 12.05倍 | 0.78倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| サトー商会 | 209,000円 | +1.8% | -9.0% | 2.20% | 14.53倍 | 0.66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 |
| アイナボＨＤ | 80,400円 | +3.3% | +2.9% | 2.99% | 12.05倍 | 0.73倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
市場注目の銘柄
チャート関連のコラム
