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 |
|---|---|---|---|---|---|---|---|
| 2015/04/06 | 1,381 | 1,387 | 1,376 | 1,385 | -10 | -0.7% | 11,000 |
| 2015/04/03 | 1,384 | 1,396 | 1,384 | 1,395 | +5 | +0.4% | 3,500 |
| 2015/04/02 | 1,373 | 1,395 | 1,370 | 1,390 | +17 | +1.2% | 11,500 |
| 2015/04/01 | 1,388 | 1,388 | 1,372 | 1,373 | -17 | -1.2% | 6,800 |
| 2015/03/31 | 1,387 | 1,395 | 1,386 | 1,390 | +3 | +0.2% | 5,400 |
| 2015/03/30 | 1,371 | 1,388 | 1,371 | 1,387 | +13 | +0.9% | 9,400 |
| 2015/03/27 | 1,379 | 1,389 | 1,373 | 1,374 | -41 | -2.9% | 14,700 |
| 2015/03/26 | 1,417 | 1,420 | 1,413 | 1,415 | -2 | -0.1% | 10,900 |
| 2015/03/25 | 1,414 | 1,422 | 1,411 | 1,417 | +2 | +0.1% | 11,200 |
| 2015/03/24 | 1,421 | 1,426 | 1,415 | 1,415 | -6 | -0.4% | 6,900 |
| 2015/03/23 | 1,410 | 1,421 | 1,410 | 1,421 | +11 | +0.8% | 8,800 |
| 2015/03/20 | 1,416 | 1,417 | 1,406 | 1,410 | -18 | -1.3% | 12,900 |
| 2015/03/19 | 1,446 | 1,446 | 1,407 | 1,428 | -23 | -1.6% | 17,700 |
| 2015/03/18 | 1,453 | 1,454 | 1,446 | 1,451 | -39 | -2.6% | 42,800 |
| 2015/03/17 | 1,495 | 1,495 | 1,489 | 1,490 | -10 | -0.7% | 1,500 |
| 2015/03/16 | 1,500 | 1,500 | 1,487 | 1,500 | +3 | +0.2% | 5,000 |
| 2015/03/13 | 1,496 | 1,500 | 1,486 | 1,497 | +2 | +0.1% | 9,400 |
| 2015/03/12 | 1,483 | 1,495 | 1,471 | 1,495 | ±0 | ±0% | 3,800 |
| 2015/03/11 | 1,481 | 1,499 | 1,478 | 1,495 | +14 | +0.9% | 2,900 |
| 2015/03/10 | 1,483 | 1,485 | 1,478 | 1,481 | -2 | -0.1% | 2,900 |
| 2015/03/09 | 1,483 | 1,485 | 1,475 | 1,483 | ±0 | ±0% | 1,700 |
| 2015/03/06 | 1,494 | 1,494 | 1,480 | 1,483 | +3 | +0.2% | 1,200 |
| 2015/03/05 | 1,477 | 1,502 | 1,472 | 1,480 | -3 | -0.2% | 1,500 |
| 2015/03/04 | 1,488 | 1,499 | 1,480 | 1,483 | -20 | -1.3% | 2,000 |
| 2015/03/03 | 1,510 | 1,510 | 1,482 | 1,503 | -8 | -0.5% | 1,300 |
| 2015/03/02 | 1,500 | 1,532 | 1,474 | 1,511 | -6 | -0.4% | 3,400 |
| 2015/02/27 | 1,492 | 1,532 | 1,492 | 1,517 | +19 | +1.3% | 3,700 |
| 2015/02/26 | 1,476 | 1,500 | 1,460 | 1,498 | +22 | +1.5% | 5,400 |
| 2015/02/25 | 1,460 | 1,480 | 1,460 | 1,476 | +4 | +0.3% | 1,700 |
| 2015/02/24 | 1,480 | 1,480 | 1,453 | 1,472 | +6 | +0.4% | 3,500 |
| 2015/02/23 | 1,472 | 1,487 | 1,466 | 1,466 | -6 | -0.4% | 1,400 |
| 2015/02/20 | 1,485 | 1,485 | 1,457 | 1,472 | -15 | -1% | 2,900 |
| 2015/02/19 | 1,471 | 1,500 | 1,455 | 1,487 | +12 | +0.8% | 3,200 |
| 2015/02/18 | 1,495 | 1,495 | 1,450 | 1,475 | -20 | -1.3% | 4,200 |
| 2015/02/17 | 1,500 | 1,500 | 1,421 | 1,495 | -20 | -1.3% | 7,400 |
| 2015/02/16 | 1,478 | 1,540 | 1,478 | 1,515 | +17 | +1.1% | 6,900 |
| 2015/02/13 | 1,400 | 1,500 | 1,391 | 1,498 | +104 | +7.5% | 22,500 |
| 2015/02/12 | 1,400 | 1,400 | 1,394 | 1,394 | -6 | -0.4% | 8,500 |
| 2015/02/10 | 1,396 | 1,400 | 1,396 | 1,400 | +4 | +0.3% | 6,900 |
| 2015/02/09 | 1,419 | 1,419 | 1,396 | 1,396 | -6 | -0.4% | 5,500 |
| 2015/02/06 | 1,400 | 1,409 | 1,398 | 1,402 | +1 | +0.1% | 4,100 |
| 2015/02/05 | 1,398 | 1,419 | 1,397 | 1,401 | +6 | +0.4% | 13,600 |
| 2015/02/04 | 1,242 | 1,397 | 1,242 | 1,395 | +96 | +7.4% | 21,000 |
| 2015/02/03 | 1,337 | 1,339 | 1,276 | 1,299 | -6 | -0.5% | 4,500 |
| 2015/02/02 | 1,319 | 1,336 | 1,289 | 1,305 | -14 | -1.1% | 1,800 |
| 2015/01/30 | 1,294 | 1,332 | 1,294 | 1,319 | -8 | -0.6% | 2,900 |
| 2015/01/29 | 1,315 | 1,345 | 1,290 | 1,327 | +12 | +0.9% | 2,000 |
| 2015/01/28 | 1,294 | 1,327 | 1,280 | 1,315 | +17 | +1.3% | 2,000 |
| 2015/01/27 | 1,308 | 1,308 | 1,272 | 1,298 | -20 | -1.5% | 3,100 |
| 2015/01/26 | 1,365 | 1,365 | 1,313 | 1,318 | -52 | -3.8% | 2,900 |
2451～
2500
件表示中 / 3554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 | 132,400円 | +1.4% | -23.1% | 4.08% | 14.96倍 | 0.73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 |
| ナイス | 150,200円 | +5.4% | +1.6% | 4.33% | 5.57倍 | 0.34倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| カノークス | 162,700円 | +3.6% | -1.2% | 6.27% | 7.80倍 | 0.50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 |
| Ｂガレージ | 141,300円 | +13.9% | +5.6% | 1.06% | 14.64倍 | 2.44倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
| 尾家産業 | 193,000円 | +6.6% | +7.5% | 4.66% | 6.58倍 | 1.18倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
市場注目の銘柄
チャート関連のコラム
