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 |
|---|---|---|---|---|---|---|---|
| 2016/08/25 | 1,008 | 1,018 | 1,007 | 1,014 | +5 | +0.5% | 5,500 |
| 2016/08/24 | 1,009 | 1,010 | 1,007 | 1,009 | -4 | -0.4% | 1,400 |
| 2016/08/23 | 1,004 | 1,019 | 1,004 | 1,013 | -3 | -0.3% | 3,100 |
| 2016/08/22 | 1,001 | 1,022 | 1,001 | 1,016 | +8 | +0.8% | 2,500 |
| 2016/08/19 | 1,001 | 1,013 | 1,001 | 1,008 | +8 | +0.8% | 1,300 |
| 2016/08/18 | 1,012 | 1,016 | 1,000 | 1,000 | -12 | -1.2% | 3,600 |
| 2016/08/17 | 1,027 | 1,030 | 1,006 | 1,012 | -15 | -1.5% | 4,200 |
| 2016/08/16 | 1,030 | 1,033 | 1,027 | 1,027 | -10 | -1% | 4,300 |
| 2016/08/15 | 1,045 | 1,045 | 1,033 | 1,037 | -5 | -0.5% | 1,000 |
| 2016/08/12 | 1,047 | 1,047 | 1,034 | 1,042 | +5 | +0.5% | 1,800 |
| 2016/08/10 | 1,031 | 1,038 | 1,030 | 1,037 | +6 | +0.6% | 3,300 |
| 2016/08/09 | 1,031 | 1,031 | 1,023 | 1,031 | ±0 | ±0% | 1,700 |
| 2016/08/08 | 1,030 | 1,033 | 1,023 | 1,031 | +7 | +0.7% | 2,800 |
| 2016/08/05 | 1,024 | 1,032 | 1,022 | 1,024 | ±0 | ±0% | 3,300 |
| 2016/08/04 | 1,020 | 1,039 | 1,020 | 1,024 | +4 | +0.4% | 5,600 |
| 2016/08/03 | 1,021 | 1,034 | 1,020 | 1,020 | -6 | -0.6% | 3,200 |
| 2016/08/02 | 1,037 | 1,037 | 1,026 | 1,026 | -7 | -0.7% | 2,800 |
| 2016/08/01 | 1,026 | 1,039 | 1,020 | 1,033 | -5 | -0.5% | 2,400 |
| 2016/07/29 | 1,022 | 1,038 | 1,018 | 1,038 | ±0 | ±0% | 1,900 |
| 2016/07/28 | 1,019 | 1,039 | 1,018 | 1,038 | +4 | +0.4% | 3,200 |
| 2016/07/27 | 1,034 | 1,037 | 1,026 | 1,034 | +3 | +0.3% | 2,300 |
| 2016/07/26 | 1,034 | 1,035 | 1,031 | 1,031 | ±0 | ±0% | 3,500 |
| 2016/07/25 | 1,025 | 1,031 | 1,010 | 1,031 | +4 | +0.4% | 2,100 |
| 2016/07/22 | 1,011 | 1,028 | 1,011 | 1,027 | +8 | +0.8% | 1,500 |
| 2016/07/21 | 1,019 | 1,019 | 1,016 | 1,019 | ±0 | ±0% | 2,000 |
| 2016/07/20 | 1,017 | 1,019 | 1,013 | 1,019 | +2 | +0.2% | 1,600 |
| 2016/07/19 | 1,014 | 1,023 | 1,004 | 1,017 | +3 | +0.3% | 2,100 |
| 2016/07/15 | 1,010 | 1,019 | 1,010 | 1,014 | -3 | -0.3% | 3,500 |
| 2016/07/14 | 1,009 | 1,023 | 1,009 | 1,017 | +6 | +0.6% | 3,900 |
| 2016/07/13 | 1,022 | 1,028 | 1,006 | 1,011 | -11 | -1.1% | 9,600 |
| 2016/07/12 | 1,011 | 1,036 | 1,009 | 1,022 | +13 | +1.3% | 9,400 |
| 2016/07/11 | 1,014 | 1,014 | 991 | 1,009 | +28 | +2.9% | 3,700 |
| 2016/07/08 | 1,011 | 1,011 | 981 | 981 | -24 | -2.4% | 3,700 |
| 2016/07/07 | 1,015 | 1,015 | 998 | 1,005 | -3 | -0.3% | 2,900 |
| 2016/07/06 | 1,005 | 1,019 | 998 | 1,008 | -7 | -0.7% | 4,100 |
| 2016/07/05 | 1,020 | 1,024 | 1,008 | 1,015 | -5 | -0.5% | 3,300 |
| 2016/07/04 | 1,024 | 1,030 | 1,013 | 1,020 | +3 | +0.3% | 6,800 |
| 2016/07/01 | 1,008 | 1,030 | 1,008 | 1,017 | +9 | +0.9% | 6,600 |
| 2016/06/30 | 1,024 | 1,024 | 1,005 | 1,008 | -4 | -0.4% | 4,000 |
| 2016/06/29 | 1,018 | 1,019 | 1,011 | 1,012 | +12 | +1.2% | 1,800 |
| 2016/06/28 | 982 | 1,009 | 982 | 1,000 | +19 | +1.9% | 2,700 |
| 2016/06/27 | 966 | 1,021 | 966 | 981 | +17 | +1.8% | 5,800 |
| 2016/06/24 | 1,020 | 1,020 | 962 | 964 | -57 | -5.6% | 3,700 |
| 2016/06/23 | 1,025 | 1,025 | 995 | 1,021 | +9 | +0.9% | 1,500 |
| 2016/06/22 | 991 | 1,018 | 991 | 1,012 | +5 | +0.5% | 2,900 |
| 2016/06/21 | 984 | 1,013 | 984 | 1,007 | -1 | -0.1% | 4,000 |
| 2016/06/20 | 1,006 | 1,011 | 1,002 | 1,008 | +23 | +2.3% | 2,300 |
| 2016/06/17 | 968 | 993 | 968 | 985 | +22 | +2.3% | 1,000 |
| 2016/06/16 | 1,007 | 1,007 | 963 | 963 | -27 | -2.7% | 5,400 |
| 2016/06/15 | 1,000 | 1,005 | 968 | 990 | -9 | -0.9% | 4,500 |
2201～
2250
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
