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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,626 | 1,628 | 1,565 | 1,565 | -39 | -2.4% | 58,000 |
| 2024/01/29 | 1,580 | 1,605 | 1,580 | 1,604 | +35 | +2.2% | 16,300 |
| 2024/01/26 | 1,570 | 1,576 | 1,569 | 1,569 | ±0 | ±0% | 9,400 |
| 2024/01/25 | 1,560 | 1,569 | 1,560 | 1,569 | +10 | +0.6% | 7,300 |
| 2024/01/24 | 1,569 | 1,569 | 1,553 | 1,559 | -1 | -0.1% | 10,000 |
| 2024/01/23 | 1,560 | 1,568 | 1,560 | 1,560 | ±0 | ±0% | 8,700 |
| 2024/01/22 | 1,555 | 1,560 | 1,552 | 1,560 | +9 | +0.6% | 9,400 |
| 2024/01/19 | 1,549 | 1,555 | 1,546 | 1,551 | +6 | +0.4% | 6,600 |
| 2024/01/18 | 1,548 | 1,550 | 1,545 | 1,545 | +5 | +0.3% | 9,200 |
| 2024/01/17 | 1,557 | 1,558 | 1,540 | 1,540 | -10 | -0.6% | 12,300 |
| 2024/01/16 | 1,557 | 1,557 | 1,543 | 1,550 | -2 | -0.1% | 9,800 |
| 2024/01/15 | 1,542 | 1,559 | 1,542 | 1,552 | +18 | +1.2% | 14,000 |
| 2024/01/12 | 1,544 | 1,546 | 1,532 | 1,534 | -10 | -0.6% | 16,900 |
| 2024/01/11 | 1,532 | 1,552 | 1,532 | 1,544 | +12 | +0.8% | 12,200 |
| 2024/01/10 | 1,530 | 1,541 | 1,530 | 1,532 | +5 | +0.3% | 12,000 |
| 2024/01/09 | 1,520 | 1,544 | 1,518 | 1,527 | +21 | +1.4% | 18,200 |
| 2024/01/05 | 1,500 | 1,518 | 1,500 | 1,506 | +7 | +0.5% | 15,600 |
| 2024/01/04 | 1,471 | 1,500 | 1,460 | 1,499 | +43 | +3% | 23,500 |
| 2023/12/29 | 1,447 | 1,459 | 1,441 | 1,456 | +9 | +0.6% | 11,400 |
| 2023/12/28 | 1,447 | 1,450 | 1,439 | 1,447 | +5 | +0.3% | 6,200 |
| 2023/12/27 | 1,443 | 1,443 | 1,432 | 1,442 | +7 | +0.5% | 8,100 |
| 2023/12/26 | 1,429 | 1,435 | 1,428 | 1,435 | +8 | +0.6% | 5,000 |
| 2023/12/25 | 1,415 | 1,427 | 1,414 | 1,427 | +15 | +1.1% | 4,600 |
| 2023/12/22 | 1,418 | 1,418 | 1,409 | 1,412 | ±0 | ±0% | 5,200 |
| 2023/12/21 | 1,410 | 1,418 | 1,408 | 1,412 | ±0 | ±0% | 6,000 |
| 2023/12/20 | 1,406 | 1,414 | 1,406 | 1,412 | +4 | +0.3% | 4,100 |
| 2023/12/19 | 1,413 | 1,413 | 1,405 | 1,408 | +7 | +0.5% | 2,500 |
| 2023/12/18 | 1,413 | 1,413 | 1,401 | 1,401 | -6 | -0.4% | 5,200 |
| 2023/12/15 | 1,412 | 1,417 | 1,402 | 1,407 | -3 | -0.2% | 5,800 |
| 2023/12/14 | 1,420 | 1,420 | 1,406 | 1,410 | ±0 | ±0% | 5,800 |
| 2023/12/13 | 1,423 | 1,423 | 1,410 | 1,410 | -10 | -0.7% | 5,900 |
| 2023/12/12 | 1,416 | 1,420 | 1,412 | 1,420 | +4 | +0.3% | 4,900 |
| 2023/12/11 | 1,416 | 1,423 | 1,413 | 1,416 | +6 | +0.4% | 4,200 |
| 2023/12/08 | 1,416 | 1,416 | 1,410 | 1,410 | -6 | -0.4% | 7,100 |
| 2023/12/07 | 1,427 | 1,433 | 1,416 | 1,416 | -7 | -0.5% | 6,500 |
| 2023/12/06 | 1,419 | 1,434 | 1,419 | 1,423 | +5 | +0.4% | 5,400 |
| 2023/12/05 | 1,426 | 1,430 | 1,418 | 1,418 | -10 | -0.7% | 5,400 |
| 2023/12/04 | 1,420 | 1,432 | 1,420 | 1,428 | +8 | +0.6% | 3,800 |
| 2023/12/01 | 1,418 | 1,435 | 1,417 | 1,420 | -5 | -0.4% | 3,500 |
| 2023/11/30 | 1,414 | 1,425 | 1,412 | 1,425 | +7 | +0.5% | 2,400 |
| 2023/11/29 | 1,427 | 1,429 | 1,412 | 1,418 | -3 | -0.2% | 3,300 |
| 2023/11/28 | 1,435 | 1,435 | 1,421 | 1,421 | -13 | -0.9% | 3,400 |
| 2023/11/27 | 1,420 | 1,441 | 1,420 | 1,434 | +20 | +1.4% | 6,500 |
| 2023/11/24 | 1,417 | 1,417 | 1,410 | 1,414 | +6 | +0.4% | 3,600 |
| 2023/11/22 | 1,403 | 1,415 | 1,400 | 1,408 | +6 | +0.4% | 8,300 |
| 2023/11/21 | 1,402 | 1,402 | 1,392 | 1,402 | +12 | +0.9% | 7,600 |
| 2023/11/20 | 1,399 | 1,399 | 1,390 | 1,390 | -3 | -0.2% | 6,000 |
| 2023/11/17 | 1,390 | 1,393 | 1,381 | 1,393 | +9 | +0.7% | 5,500 |
| 2023/11/16 | 1,386 | 1,386 | 1,377 | 1,384 | ±0 | ±0% | 3,600 |
| 2023/11/15 | 1,386 | 1,386 | 1,375 | 1,384 | +8 | +0.6% | 3,900 |
201～
250
件表示中 / 3458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 | 0.72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 | 142,000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% | 2.73% | 9.51倍 | 0.43倍 |
|
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 | 78,200円 | +7.8% | +14.3% | 2.43% | 13.59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 |
| ヤ ギ | 189,000円 | +0.2% | +9.2% | 4.13% | 7.20倍 | 0.40倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
市場注目の銘柄
チャート関連のコラム
