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 |
---|---|---|---|---|---|---|---|
2016/02/12 | 950 | 970 | 918 | 918 | -59 | -6% | 7,300 |
2016/02/10 | 1,003 | 1,005 | 975 | 977 | -26 | -2.6% | 6,000 |
2016/02/09 | 1,005 | 1,019 | 1,000 | 1,003 | -15 | -1.5% | 6,000 |
2016/02/08 | 1,020 | 1,027 | 1,011 | 1,018 | -4 | -0.4% | 3,300 |
2016/02/05 | 1,009 | 1,029 | 1,009 | 1,022 | +8 | +0.8% | 4,000 |
2016/02/04 | 1,014 | 1,031 | 1,003 | 1,014 | -2 | -0.2% | 3,100 |
2016/02/03 | 1,050 | 1,050 | 975 | 1,016 | -49 | -4.6% | 5,700 |
2016/02/02 | 1,050 | 1,090 | 1,049 | 1,065 | +17 | +1.6% | 4,500 |
2016/02/01 | 1,019 | 1,050 | 1,019 | 1,048 | +32 | +3.1% | 9,400 |
2016/01/29 | 1,007 | 1,016 | 982 | 1,016 | +3 | +0.3% | 4,700 |
2016/01/28 | 1,012 | 1,025 | 1,012 | 1,013 | +1 | +0.1% | 4,100 |
2016/01/27 | 1,000 | 1,015 | 998 | 1,012 | +27 | +2.7% | 4,800 |
2016/01/26 | 986 | 998 | 982 | 985 | -1 | -0.1% | 3,900 |
2016/01/25 | 962 | 986 | 962 | 986 | +24 | +2.5% | 5,000 |
2016/01/22 | 978 | 978 | 941 | 962 | +44 | +4.8% | 4,100 |
2016/01/21 | 950 | 960 | 918 | 918 | -32 | -3.4% | 7,000 |
2016/01/20 | 977 | 978 | 950 | 950 | -19 | -2% | 4,500 |
2016/01/19 | 975 | 977 | 969 | 969 | -5 | -0.5% | 4,000 |
2016/01/18 | 981 | 982 | 970 | 974 | -17 | -1.7% | 6,300 |
2016/01/15 | 1,019 | 1,019 | 990 | 991 | -6 | -0.6% | 4,900 |
2016/01/14 | 1,008 | 1,009 | 996 | 997 | -11 | -1.1% | 8,400 |
2016/01/13 | 1,020 | 1,020 | 1,006 | 1,008 | +8 | +0.8% | 4,400 |
2016/01/12 | 1,019 | 1,029 | 1,000 | 1,000 | -19 | -1.9% | 8,900 |
2016/01/08 | 1,036 | 1,043 | 1,019 | 1,019 | -25 | -2.4% | 6,000 |
2016/01/07 | 1,080 | 1,080 | 1,044 | 1,044 | -18 | -1.7% | 4,300 |
2016/01/06 | 1,067 | 1,079 | 1,060 | 1,062 | -5 | -0.5% | 4,500 |
2016/01/05 | 1,073 | 1,085 | 1,067 | 1,067 | +7 | +0.7% | 4,100 |
2016/01/04 | 1,080 | 1,087 | 1,060 | 1,060 | -16 | -1.5% | 4,400 |
2015/12/30 | 1,089 | 1,089 | 1,059 | 1,076 | -16 | -1.5% | 4,800 |
2015/12/29 | 1,033 | 1,092 | 1,033 | 1,092 | +59 | +5.7% | 5,800 |
2015/12/28 | 1,022 | 1,033 | 1,022 | 1,033 | +31 | +3.1% | 2,000 |
2015/12/25 | 1,033 | 1,036 | 1,002 | 1,002 | -32 | -3.1% | 9,300 |
2015/12/24 | 1,054 | 1,054 | 1,034 | 1,034 | -20 | -1.9% | 4,400 |
2015/12/22 | 1,064 | 1,064 | 1,050 | 1,054 | -1 | -0.1% | 3,600 |
2015/12/21 | 1,060 | 1,065 | 1,051 | 1,055 | -12 | -1.1% | 4,700 |
2015/12/18 | 1,060 | 1,075 | 1,060 | 1,067 | -6 | -0.6% | 2,700 |
2015/12/17 | 1,082 | 1,082 | 1,055 | 1,073 | +5 | +0.5% | 4,500 |
2015/12/16 | 1,053 | 1,088 | 1,051 | 1,068 | ±0 | ±0% | 4,400 |
2015/12/15 | 1,074 | 1,074 | 1,068 | 1,068 | -6 | -0.6% | 1,000 |
2015/12/14 | 1,087 | 1,087 | 1,069 | 1,074 | -13 | -1.2% | 7,200 |
2015/12/11 | 1,099 | 1,099 | 1,085 | 1,087 | +10 | +0.9% | 10,100 |
2015/12/10 | 1,086 | 1,086 | 1,076 | 1,077 | -9 | -0.8% | 3,500 |
2015/12/09 | 1,095 | 1,095 | 1,083 | 1,086 | -9 | -0.8% | 3,800 |
2015/12/08 | 1,098 | 1,098 | 1,093 | 1,095 | ±0 | ±0% | 3,300 |
2015/12/07 | 1,099 | 1,099 | 1,089 | 1,095 | +4 | +0.4% | 2,800 |
2015/12/04 | 1,084 | 1,095 | 1,084 | 1,091 | -7 | -0.6% | 3,100 |
2015/12/03 | 1,090 | 1,104 | 1,090 | 1,098 | +2 | +0.2% | 3,000 |
2015/12/02 | 1,103 | 1,103 | 1,091 | 1,096 | -7 | -0.6% | 6,400 |
2015/12/01 | 1,100 | 1,103 | 1,084 | 1,103 | +3 | +0.3% | 2,900 |
2015/11/30 | 1,101 | 1,101 | 1,091 | 1,100 | +1 | +0.1% | 2,900 |
2301~
2350
件表示中 / 3612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 | 141,000円 | +6.8% | +14.0% | 3.83% | 15.28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 |
カノークス | 174,100円 | -2.5% | +1.9% | 5.97% | 8.08倍 | 0.51倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け5割以上。建材など非自動車向け育成中 |
メディアスHD | 86,500円 | +7.8% | +14.3% | 2.20% | 15.03倍 | 0.96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 |
サトー商会 | 209,100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 |
極東貿 | 149,600円 | +7.6% | -16.8% | 4.68% | 11.26倍 | 0.61倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のM&Aに積極的 |
市場注目の銘柄
チャート関連のコラム