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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,381 | 1,396 | 1,381 | 1,393 | +20 | +1.5% | 2,600 |
| 2024/09/17 | 1,385 | 1,398 | 1,373 | 1,373 | -12 | -0.9% | 5,400 |
| 2024/09/13 | 1,392 | 1,399 | 1,380 | 1,385 | +1 | +0.1% | 4,600 |
| 2024/09/12 | 1,361 | 1,399 | 1,361 | 1,384 | +28 | +2.1% | 9,000 |
| 2024/09/11 | 1,390 | 1,390 | 1,350 | 1,356 | -34 | -2.4% | 9,300 |
| 2024/09/10 | 1,390 | 1,400 | 1,390 | 1,390 | ±0 | ±0% | 2,800 |
| 2024/09/09 | 1,359 | 1,397 | 1,358 | 1,390 | +10 | +0.7% | 8,800 |
| 2024/09/06 | 1,411 | 1,417 | 1,380 | 1,380 | -28 | -2% | 10,000 |
| 2024/09/05 | 1,415 | 1,427 | 1,406 | 1,408 | -7 | -0.5% | 6,000 |
| 2024/09/04 | 1,430 | 1,433 | 1,415 | 1,415 | -24 | -1.7% | 7,400 |
| 2024/09/03 | 1,438 | 1,439 | 1,432 | 1,439 | +10 | +0.7% | 4,100 |
| 2024/09/02 | 1,420 | 1,429 | 1,416 | 1,429 | +15 | +1.1% | 4,900 |
| 2024/08/30 | 1,406 | 1,420 | 1,406 | 1,414 | +10 | +0.7% | 3,000 |
| 2024/08/29 | 1,403 | 1,417 | 1,403 | 1,404 | -3 | -0.2% | 3,400 |
| 2024/08/28 | 1,405 | 1,407 | 1,401 | 1,407 | +1 | +0.1% | 1,900 |
| 2024/08/27 | 1,400 | 1,410 | 1,400 | 1,406 | +9 | +0.6% | 2,200 |
| 2024/08/26 | 1,400 | 1,404 | 1,397 | 1,397 | -2 | -0.1% | 4,600 |
| 2024/08/23 | 1,399 | 1,405 | 1,399 | 1,399 | ±0 | ±0% | 2,700 |
| 2024/08/22 | 1,405 | 1,409 | 1,399 | 1,399 | -6 | -0.4% | 4,000 |
| 2024/08/21 | 1,408 | 1,410 | 1,403 | 1,405 | -3 | -0.2% | 5,900 |
| 2024/08/20 | 1,418 | 1,420 | 1,405 | 1,408 | +3 | +0.2% | 2,400 |
| 2024/08/19 | 1,413 | 1,420 | 1,405 | 1,405 | ±0 | ±0% | 4,800 |
| 2024/08/16 | 1,406 | 1,414 | 1,405 | 1,405 | ±0 | ±0% | 6,100 |
| 2024/08/15 | 1,391 | 1,414 | 1,391 | 1,405 | +16 | +1.2% | 4,200 |
| 2024/08/14 | 1,388 | 1,405 | 1,386 | 1,389 | +14 | +1% | 4,900 |
| 2024/08/13 | 1,357 | 1,381 | 1,355 | 1,375 | +31 | +2.3% | 8,600 |
| 2024/08/09 | 1,357 | 1,359 | 1,342 | 1,344 | +3 | +0.2% | 14,200 |
| 2024/08/08 | 1,348 | 1,365 | 1,341 | 1,341 | -7 | -0.5% | 11,300 |
| 2024/08/07 | 1,312 | 1,372 | 1,312 | 1,348 | +40 | +3.1% | 12,000 |
| 2024/08/06 | 1,328 | 1,375 | 1,308 | 1,308 | +58 | +4.6% | 22,300 |
| 2024/08/05 | 1,336 | 1,357 | 1,250 | 1,250 | -144 | -10.3% | 41,900 |
| 2024/08/02 | 1,432 | 1,432 | 1,392 | 1,394 | -54 | -3.7% | 28,900 |
| 2024/08/01 | 1,465 | 1,465 | 1,436 | 1,448 | -12 | -0.8% | 7,800 |
| 2024/07/31 | 1,435 | 1,460 | 1,435 | 1,460 | +33 | +2.3% | 14,000 |
| 2024/07/30 | 1,463 | 1,466 | 1,427 | 1,427 | -36 | -2.5% | 43,600 |
| 2024/07/29 | 1,474 | 1,474 | 1,463 | 1,463 | -1 | -0.1% | 6,600 |
| 2024/07/26 | 1,451 | 1,467 | 1,451 | 1,464 | +2 | +0.1% | 7,400 |
| 2024/07/25 | 1,467 | 1,469 | 1,454 | 1,462 | -8 | -0.5% | 13,400 |
| 2024/07/24 | 1,479 | 1,480 | 1,470 | 1,470 | -9 | -0.6% | 6,200 |
| 2024/07/23 | 1,480 | 1,480 | 1,474 | 1,479 | +4 | +0.3% | 3,700 |
| 2024/07/22 | 1,479 | 1,479 | 1,470 | 1,475 | +5 | +0.3% | 6,100 |
| 2024/07/19 | 1,476 | 1,477 | 1,467 | 1,470 | -4 | -0.3% | 7,000 |
| 2024/07/18 | 1,471 | 1,479 | 1,470 | 1,474 | +3 | +0.2% | 3,800 |
| 2024/07/17 | 1,478 | 1,480 | 1,470 | 1,471 | -2 | -0.1% | 5,600 |
| 2024/07/16 | 1,465 | 1,475 | 1,465 | 1,473 | +10 | +0.7% | 4,600 |
| 2024/07/12 | 1,468 | 1,472 | 1,459 | 1,463 | -6 | -0.4% | 4,400 |
| 2024/07/11 | 1,455 | 1,469 | 1,455 | 1,469 | +18 | +1.2% | 6,100 |
| 2024/07/10 | 1,472 | 1,472 | 1,451 | 1,451 | -11 | -0.8% | 14,200 |
| 2024/07/09 | 1,480 | 1,480 | 1,462 | 1,462 | -13 | -0.9% | 11,300 |
| 2024/07/08 | 1,494 | 1,494 | 1,472 | 1,475 | -5 | -0.3% | 9,600 |
201～
250
件表示中 / 3615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 | 140,600円 | +6.8% | +14.0% | 3.84% | 15.23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 | 176,700円 | -2.5% | +1.9% | 5.89% | 8.20倍 | 0.52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 | 87,500円 | +7.8% | +14.3% | 2.17% | 15.20倍 | 0.97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 | 207,800円 | +1.8% | -9.0% | 2.21% | 14.44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 |
| 扶桑電通 | 272,000円 | +11.2% | +37.0% | 4.71% | 8.54倍 | 1.16倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
市場注目の銘柄
チャート関連のコラム
