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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 952 | 981 | 952 | 961 | +1 | +0.1% | 2,600 |
| 2015/09/04 | 1,000 | 1,000 | 960 | 960 | -28 | -2.8% | 8,400 |
| 2015/09/03 | 998 | 1,011 | 985 | 988 | -4 | -0.4% | 4,900 |
| 2015/09/02 | 1,000 | 1,022 | 988 | 992 | -10 | -1% | 6,800 |
| 2015/09/01 | 1,075 | 1,075 | 1,002 | 1,002 | -32 | -3.1% | 12,000 |
| 2015/08/31 | 1,030 | 1,039 | 1,017 | 1,034 | +26 | +2.6% | 12,900 |
| 2015/08/28 | 981 | 1,020 | 970 | 1,008 | +49 | +5.1% | 14,800 |
| 2015/08/27 | 970 | 974 | 959 | 959 | ±0 | ±0% | 19,300 |
| 2015/08/26 | 979 | 979 | 941 | 959 | +37 | +4% | 22,200 |
| 2015/08/25 | 954 | 1,003 | 898 | 922 | -182 | -16.5% | 118,700 |
| 2015/08/24 | 1,195 | 1,225 | 1,104 | 1,104 | -121 | -9.9% | 10,400 |
| 2015/08/21 | 1,243 | 1,254 | 1,225 | 1,225 | -29 | -2.3% | 4,300 |
| 2015/08/20 | 1,252 | 1,262 | 1,252 | 1,254 | -15 | -1.2% | 2,200 |
| 2015/08/19 | 1,268 | 1,279 | 1,268 | 1,269 | +1 | +0.1% | 2,600 |
| 2015/08/18 | 1,268 | 1,268 | 1,268 | 1,268 | -4 | -0.3% | 300 |
| 2015/08/17 | 1,261 | 1,275 | 1,260 | 1,272 | +12 | +1% | 1,900 |
| 2015/08/14 | 1,252 | 1,264 | 1,251 | 1,260 | -1 | -0.1% | 2,800 |
| 2015/08/13 | 1,270 | 1,274 | 1,251 | 1,261 | -13 | -1% | 2,500 |
| 2015/08/12 | 1,283 | 1,284 | 1,270 | 1,274 | +12 | +1% | 1,600 |
| 2015/08/11 | 1,286 | 1,286 | 1,262 | 1,262 | -19 | -1.5% | 1,400 |
| 2015/08/10 | 1,257 | 1,288 | 1,249 | 1,281 | +24 | +1.9% | 8,100 |
| 2015/08/07 | 1,254 | 1,269 | 1,254 | 1,257 | -20 | -1.6% | 1,600 |
| 2015/08/06 | 1,265 | 1,277 | 1,264 | 1,277 | +17 | +1.3% | 2,600 |
| 2015/08/05 | 1,273 | 1,273 | 1,249 | 1,260 | -13 | -1% | 3,400 |
| 2015/08/04 | 1,284 | 1,290 | 1,250 | 1,273 | -3 | -0.2% | 5,600 |
| 2015/08/03 | 1,267 | 1,282 | 1,266 | 1,276 | +9 | +0.7% | 3,100 |
| 2015/07/31 | 1,247 | 1,279 | 1,247 | 1,267 | +6 | +0.5% | 6,100 |
| 2015/07/30 | 1,270 | 1,270 | 1,245 | 1,261 | -8 | -0.6% | 2,900 |
| 2015/07/29 | 1,272 | 1,275 | 1,266 | 1,269 | -3 | -0.2% | 2,000 |
| 2015/07/28 | 1,273 | 1,285 | 1,272 | 1,272 | -2 | -0.2% | 1,800 |
| 2015/07/27 | 1,297 | 1,297 | 1,272 | 1,274 | -23 | -1.8% | 3,800 |
| 2015/07/24 | 1,283 | 1,297 | 1,283 | 1,297 | +10 | +0.8% | 500 |
| 2015/07/23 | 1,283 | 1,289 | 1,279 | 1,287 | +4 | +0.3% | 1,900 |
| 2015/07/22 | 1,280 | 1,285 | 1,280 | 1,283 | -7 | -0.5% | 1,700 |
| 2015/07/21 | 1,295 | 1,295 | 1,290 | 1,290 | -8 | -0.6% | 2,200 |
| 2015/07/17 | 1,307 | 1,307 | 1,291 | 1,298 | -6 | -0.5% | 1,800 |
| 2015/07/16 | 1,300 | 1,307 | 1,299 | 1,304 | +14 | +1.1% | 5,300 |
| 2015/07/15 | 1,282 | 1,290 | 1,282 | 1,290 | +8 | +0.6% | 4,800 |
| 2015/07/14 | 1,292 | 1,292 | 1,273 | 1,282 | +17 | +1.3% | 2,300 |
| 2015/07/13 | 1,263 | 1,279 | 1,263 | 1,265 | +3 | +0.2% | 2,100 |
| 2015/07/10 | 1,262 | 1,289 | 1,255 | 1,262 | ±0 | ±0% | 7,500 |
| 2015/07/09 | 1,265 | 1,270 | 1,260 | 1,262 | -9 | -0.7% | 5,600 |
| 2015/07/08 | 1,320 | 1,320 | 1,271 | 1,271 | -56 | -4.2% | 7,400 |
| 2015/07/07 | 1,328 | 1,331 | 1,322 | 1,327 | +1 | +0.1% | 2,000 |
| 2015/07/06 | 1,331 | 1,332 | 1,326 | 1,326 | -9 | -0.7% | 2,900 |
| 2015/07/03 | 1,335 | 1,344 | 1,334 | 1,335 | -3 | -0.2% | 2,800 |
| 2015/07/02 | 1,343 | 1,343 | 1,334 | 1,338 | +3 | +0.2% | 2,100 |
| 2015/07/01 | 1,343 | 1,343 | 1,333 | 1,335 | ±0 | ±0% | 1,200 |
| 2015/06/30 | 1,344 | 1,344 | 1,333 | 1,335 | +3 | +0.2% | 2,200 |
| 2015/06/29 | 1,335 | 1,341 | 1,332 | 1,332 | -9 | -0.7% | 4,500 |
2251～
2300
件表示中 / 3459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 | 131,300円 | +1.4% | -23.1% | 4.11% | 14.82倍 | 0.73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 |
| 明治電機 | 141,900円 | +3.9% | -3.4% | 4.23% | 8.07倍 | 0.54倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
| ユアサフナ | 366,500円 | +2.9% | +8.5% | - | - | - |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| メディアスＨＤ | 77,700円 | +7.8% | +14.3% | 2.45% | 13.50倍 | 0.88倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| ニチモウ | 189,500円 | +5.7% | +40.5% | 4.75% | 6.07倍 | 0.55倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
市場注目の銘柄
チャート関連のコラム
