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 |
|---|---|---|---|---|---|---|---|
| 2016/11/09 | 1,100 | 1,100 | 1,051 | 1,051 | -28 | -2.6% | 5,500 |
| 2016/11/08 | 1,088 | 1,088 | 1,071 | 1,079 | +10 | +0.9% | 1,500 |
| 2016/11/07 | 1,075 | 1,100 | 1,068 | 1,069 | -6 | -0.6% | 5,800 |
| 2016/11/04 | 1,070 | 1,087 | 1,057 | 1,075 | -13 | -1.2% | 4,000 |
| 2016/11/02 | 1,099 | 1,117 | 1,086 | 1,088 | -13 | -1.2% | 2,300 |
| 2016/11/01 | 1,106 | 1,107 | 1,090 | 1,101 | -5 | -0.5% | 2,900 |
| 2016/10/31 | 1,128 | 1,128 | 1,091 | 1,106 | -19 | -1.7% | 6,900 |
| 2016/10/28 | 1,095 | 1,125 | 1,084 | 1,125 | +34 | +3.1% | 7,700 |
| 2016/10/27 | 1,100 | 1,110 | 1,061 | 1,091 | -8 | -0.7% | 10,000 |
| 2016/10/26 | 1,075 | 1,100 | 1,075 | 1,099 | +42 | +4% | 9,100 |
| 2016/10/25 | 1,055 | 1,060 | 1,040 | 1,057 | +5 | +0.5% | 5,300 |
| 2016/10/24 | 1,045 | 1,055 | 1,045 | 1,052 | +7 | +0.7% | 1,100 |
| 2016/10/21 | 1,049 | 1,057 | 1,044 | 1,045 | -5 | -0.5% | 1,700 |
| 2016/10/20 | 1,048 | 1,055 | 1,042 | 1,050 | +11 | +1.1% | 4,700 |
| 2016/10/19 | 1,036 | 1,040 | 1,036 | 1,039 | +3 | +0.3% | 1,400 |
| 2016/10/18 | 1,037 | 1,037 | 1,031 | 1,036 | -1 | -0.1% | 1,700 |
| 2016/10/17 | 1,034 | 1,047 | 1,029 | 1,037 | ±0 | ±0% | 1,900 |
| 2016/10/14 | 1,046 | 1,046 | 1,034 | 1,037 | -7 | -0.7% | 1,600 |
| 2016/10/13 | 1,046 | 1,046 | 1,032 | 1,044 | -3 | -0.3% | 1,600 |
| 2016/10/12 | 1,035 | 1,047 | 1,030 | 1,047 | -1 | -0.1% | 2,900 |
| 2016/10/11 | 1,045 | 1,050 | 1,041 | 1,048 | +3 | +0.3% | 2,100 |
| 2016/10/07 | 1,043 | 1,046 | 1,036 | 1,045 | +2 | +0.2% | 1,000 |
| 2016/10/06 | 1,045 | 1,050 | 1,042 | 1,043 | -1 | -0.1% | 3,000 |
| 2016/10/05 | 1,034 | 1,046 | 1,034 | 1,044 | +6 | +0.6% | 1,900 |
| 2016/10/04 | 1,050 | 1,051 | 1,036 | 1,038 | ±0 | ±0% | 4,100 |
| 2016/10/03 | 1,040 | 1,041 | 1,036 | 1,038 | +10 | +1% | 700 |
| 2016/09/30 | 1,017 | 1,043 | 1,017 | 1,028 | -9 | -0.9% | 1,700 |
| 2016/09/29 | 1,036 | 1,043 | 1,030 | 1,037 | +1 | +0.1% | 1,500 |
| 2016/09/28 | 1,041 | 1,065 | 1,032 | 1,036 | -6 | -0.6% | 5,800 |
| 2016/09/27 | 1,018 | 1,042 | 1,018 | 1,042 | +4 | +0.4% | 6,600 |
| 2016/09/26 | 1,040 | 1,043 | 1,026 | 1,038 | -2 | -0.2% | 3,200 |
| 2016/09/23 | 1,020 | 1,042 | 1,019 | 1,040 | +20 | +2% | 8,700 |
| 2016/09/21 | 1,010 | 1,020 | 1,006 | 1,020 | +4 | +0.4% | 3,000 |
| 2016/09/20 | 1,015 | 1,023 | 1,008 | 1,016 | ±0 | ±0% | 4,500 |
| 2016/09/16 | 1,019 | 1,019 | 1,011 | 1,016 | +2 | +0.2% | 800 |
| 2016/09/15 | 1,010 | 1,019 | 1,010 | 1,014 | ±0 | ±0% | 1,300 |
| 2016/09/14 | 1,012 | 1,019 | 1,010 | 1,014 | +4 | +0.4% | 1,400 |
| 2016/09/13 | 1,016 | 1,021 | 1,010 | 1,010 | -6 | -0.6% | 1,700 |
| 2016/09/12 | 1,012 | 1,022 | 1,012 | 1,016 | +4 | +0.4% | 2,800 |
| 2016/09/09 | 1,012 | 1,017 | 1,012 | 1,012 | -14 | -1.4% | 5,200 |
| 2016/09/08 | 1,028 | 1,028 | 1,014 | 1,026 | +2 | +0.2% | 3,000 |
| 2016/09/07 | 1,010 | 1,029 | 1,010 | 1,024 | +2 | +0.2% | 3,200 |
| 2016/09/06 | 1,023 | 1,034 | 1,015 | 1,022 | +4 | +0.4% | 2,300 |
| 2016/09/05 | 1,022 | 1,023 | 1,016 | 1,018 | +2 | +0.2% | 800 |
| 2016/09/02 | 1,017 | 1,020 | 1,015 | 1,016 | -1 | -0.1% | 1,200 |
| 2016/09/01 | 1,017 | 1,017 | 1,017 | 1,017 | ±0 | ±0% | 200 |
| 2016/08/31 | 1,010 | 1,017 | 1,008 | 1,017 | +6 | +0.6% | 1,900 |
| 2016/08/30 | 1,020 | 1,020 | 1,009 | 1,011 | -6 | -0.6% | 2,600 |
| 2016/08/29 | 1,022 | 1,022 | 1,014 | 1,017 | +8 | +0.8% | 1,700 |
| 2016/08/26 | 1,014 | 1,018 | 1,009 | 1,009 | -5 | -0.5% | 4,000 |
2151～
2200
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
