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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 1,057 | 1,074 | 1,032 | 1,032 | -78 | -7% | 30,300 |
| 2016/03/28 | 1,092 | 1,111 | 1,082 | 1,110 | +20 | +1.8% | 102,300 |
| 2016/03/25 | 1,082 | 1,092 | 1,080 | 1,090 | +8 | +0.7% | 11,700 |
| 2016/03/24 | 1,106 | 1,106 | 1,079 | 1,082 | -21 | -1.9% | 9,900 |
| 2016/03/23 | 1,106 | 1,106 | 1,076 | 1,103 | -4 | -0.4% | 4,300 |
| 2016/03/22 | 1,100 | 1,110 | 1,039 | 1,107 | +7 | +0.6% | 9,900 |
| 2016/03/18 | 1,110 | 1,111 | 1,092 | 1,100 | -10 | -0.9% | 8,100 |
| 2016/03/17 | 1,109 | 1,110 | 1,096 | 1,110 | +5 | +0.5% | 8,500 |
| 2016/03/16 | 1,111 | 1,118 | 1,105 | 1,105 | -9 | -0.8% | 4,200 |
| 2016/03/15 | 1,088 | 1,125 | 1,071 | 1,114 | +26 | +2.4% | 8,600 |
| 2016/03/14 | 1,070 | 1,090 | 1,068 | 1,088 | +31 | +2.9% | 5,500 |
| 2016/03/11 | 1,049 | 1,069 | 1,049 | 1,057 | +8 | +0.8% | 9,200 |
| 2016/03/10 | 1,043 | 1,050 | 1,035 | 1,049 | +23 | +2.2% | 4,400 |
| 2016/03/09 | 1,044 | 1,045 | 1,025 | 1,026 | -11 | -1.1% | 4,000 |
| 2016/03/08 | 1,029 | 1,040 | 1,027 | 1,037 | +3 | +0.3% | 4,500 |
| 2016/03/07 | 1,037 | 1,040 | 1,030 | 1,034 | +6 | +0.6% | 5,000 |
| 2016/03/04 | 1,020 | 1,032 | 1,015 | 1,028 | +6 | +0.6% | 5,100 |
| 2016/03/03 | 1,017 | 1,028 | 1,017 | 1,022 | +5 | +0.5% | 4,500 |
| 2016/03/02 | 1,033 | 1,036 | 1,015 | 1,017 | +14 | +1.4% | 7,000 |
| 2016/03/01 | 1,001 | 1,020 | 1,001 | 1,003 | +2 | +0.2% | 5,800 |
| 2016/02/29 | 1,018 | 1,038 | 1,001 | 1,001 | -7 | -0.7% | 6,800 |
| 2016/02/26 | 1,009 | 1,017 | 1,007 | 1,008 | +1 | +0.1% | 5,300 |
| 2016/02/25 | 985 | 1,009 | 985 | 1,007 | +22 | +2.2% | 4,300 |
| 2016/02/24 | 977 | 1,004 | 973 | 985 | -6 | -0.6% | 6,300 |
| 2016/02/23 | 999 | 1,007 | 990 | 991 | -16 | -1.6% | 3,700 |
| 2016/02/22 | 984 | 1,010 | 984 | 1,007 | +31 | +3.2% | 3,400 |
| 2016/02/19 | 988 | 998 | 976 | 976 | -12 | -1.2% | 2,000 |
| 2016/02/18 | 995 | 998 | 980 | 988 | +23 | +2.4% | 3,000 |
| 2016/02/17 | 955 | 997 | 955 | 965 | +10 | +1% | 3,000 |
| 2016/02/16 | 939 | 993 | 932 | 955 | -14 | -1.4% | 4,000 |
| 2016/02/15 | 990 | 993 | 950 | 969 | +51 | +5.6% | 4,400 |
| 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 |
2301～
2350
件表示中 / 3643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 | 141,200円 | +6.8% | +14.0% | 3.82% | 15.30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 |
| ナラサキ | 363,000円 | +4.9% | +11.8% | 3.58% | 7.43倍 | 0.71倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| ラサ商事 | 170,100円 | +5.4% | -5.0% | 4.23% | 9.14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 |
| 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 | 81,000円 | +3.3% | +2.9% | 2.96% | 12.14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
