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 |
|---|---|---|---|---|---|---|---|
| 2016/06/14 | 988 | 1,013 | 981 | 999 | +12 | +1.2% | 4,000 |
| 2016/06/13 | 1,005 | 1,007 | 987 | 987 | -28 | -2.8% | 5,200 |
| 2016/06/10 | 1,023 | 1,023 | 1,011 | 1,015 | -1 | -0.1% | 9,100 |
| 2016/06/09 | 1,022 | 1,022 | 1,013 | 1,016 | -4 | -0.4% | 2,000 |
| 2016/06/08 | 1,020 | 1,020 | 1,018 | 1,020 | +6 | +0.6% | 1,100 |
| 2016/06/07 | 1,005 | 1,017 | 1,005 | 1,014 | +2 | +0.2% | 3,600 |
| 2016/06/06 | 1,007 | 1,013 | 1,007 | 1,012 | -7 | -0.7% | 2,300 |
| 2016/06/03 | 1,005 | 1,019 | 1,003 | 1,019 | +8 | +0.8% | 3,700 |
| 2016/06/02 | 1,025 | 1,025 | 1,009 | 1,011 | -10 | -1% | 3,400 |
| 2016/06/01 | 1,010 | 1,026 | 1,010 | 1,021 | ±0 | ±0% | 3,100 |
| 2016/05/31 | 1,025 | 1,025 | 1,020 | 1,021 | -2 | -0.2% | 2,700 |
| 2016/05/30 | 1,029 | 1,029 | 1,019 | 1,023 | +3 | +0.3% | 2,100 |
| 2016/05/27 | 1,002 | 1,022 | 1,002 | 1,020 | -1 | -0.1% | 7,200 |
| 2016/05/26 | 1,025 | 1,025 | 1,010 | 1,021 | -2 | -0.2% | 4,100 |
| 2016/05/25 | 1,025 | 1,030 | 1,011 | 1,023 | +1 | +0.1% | 2,700 |
| 2016/05/24 | 1,017 | 1,028 | 1,013 | 1,022 | -1 | -0.1% | 3,100 |
| 2016/05/23 | 1,022 | 1,023 | 1,008 | 1,023 | -5 | -0.5% | 6,000 |
| 2016/05/20 | 1,015 | 1,028 | 1,014 | 1,028 | +13 | +1.3% | 4,000 |
| 2016/05/19 | 1,030 | 1,030 | 1,015 | 1,015 | -11 | -1.1% | 2,900 |
| 2016/05/18 | 1,040 | 1,040 | 1,015 | 1,026 | +1 | +0.1% | 4,200 |
| 2016/05/17 | 1,024 | 1,036 | 1,022 | 1,025 | +2 | +0.2% | 3,100 |
| 2016/05/16 | 1,027 | 1,044 | 1,023 | 1,023 | -6 | -0.6% | 6,300 |
| 2016/05/13 | 1,037 | 1,038 | 1,028 | 1,029 | -8 | -0.8% | 4,900 |
| 2016/05/12 | 1,028 | 1,042 | 1,028 | 1,037 | ±0 | ±0% | 8,600 |
| 2016/05/11 | 1,055 | 1,055 | 1,029 | 1,037 | -6 | -0.6% | 5,700 |
| 2016/05/10 | 1,039 | 1,056 | 1,039 | 1,043 | +5 | +0.5% | 6,200 |
| 2016/05/09 | 1,100 | 1,100 | 1,032 | 1,038 | -11 | -1% | 14,300 |
| 2016/05/06 | 1,045 | 1,120 | 1,018 | 1,049 | +30 | +2.9% | 22,100 |
| 2016/05/02 | 1,003 | 1,049 | 1,003 | 1,019 | -16 | -1.5% | 8,700 |
| 2016/04/28 | 1,030 | 1,057 | 1,011 | 1,035 | -5 | -0.5% | 9,600 |
| 2016/04/27 | 1,052 | 1,055 | 1,040 | 1,040 | -2 | -0.2% | 5,500 |
| 2016/04/26 | 1,028 | 1,055 | 1,028 | 1,042 | +14 | +1.4% | 5,500 |
| 2016/04/25 | 1,041 | 1,050 | 1,008 | 1,028 | -9 | -0.9% | 6,800 |
| 2016/04/22 | 1,036 | 1,055 | 1,024 | 1,037 | +1 | +0.1% | 6,600 |
| 2016/04/21 | 1,048 | 1,065 | 1,018 | 1,036 | -13 | -1.2% | 11,900 |
| 2016/04/20 | 1,070 | 1,072 | 1,041 | 1,049 | -12 | -1.1% | 8,000 |
| 2016/04/19 | 1,080 | 1,085 | 1,035 | 1,061 | -14 | -1.3% | 15,500 |
| 2016/04/18 | 1,023 | 1,092 | 1,020 | 1,075 | +69 | +6.9% | 38,100 |
| 2016/04/15 | 1,031 | 1,031 | 987 | 1,006 | +20 | +2% | 16,000 |
| 2016/04/14 | 960 | 1,003 | 950 | 986 | +26 | +2.7% | 6,900 |
| 2016/04/13 | 965 | 974 | 935 | 960 | +2 | +0.2% | 5,100 |
| 2016/04/12 | 954 | 963 | 954 | 958 | +5 | +0.5% | 1,900 |
| 2016/04/11 | 946 | 961 | 946 | 953 | +7 | +0.7% | 3,000 |
| 2016/04/08 | 926 | 961 | 926 | 946 | +10 | +1.1% | 5,900 |
| 2016/04/07 | 947 | 947 | 935 | 936 | -12 | -1.3% | 3,000 |
| 2016/04/06 | 950 | 957 | 943 | 948 | -4 | -0.4% | 3,000 |
| 2016/04/05 | 987 | 987 | 952 | 952 | -43 | -4.3% | 5,700 |
| 2016/04/04 | 961 | 995 | 961 | 995 | +24 | +2.5% | 8,000 |
| 2016/04/01 | 1,003 | 1,003 | 971 | 971 | -39 | -3.9% | 11,600 |
| 2016/03/31 | 1,024 | 1,025 | 1,008 | 1,010 | -20 | -1.9% | 6,400 |
2251～
2300
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
