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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,494 | 1,497 | 1,480 | 1,480 | -10 | -0.7% | 8,400 |
| 2024/07/04 | 1,488 | 1,490 | 1,480 | 1,490 | +10 | +0.7% | 5,400 |
| 2024/07/03 | 1,483 | 1,487 | 1,480 | 1,480 | -2 | -0.1% | 7,000 |
| 2024/07/02 | 1,491 | 1,491 | 1,481 | 1,482 | +4 | +0.3% | 6,100 |
| 2024/07/01 | 1,480 | 1,489 | 1,477 | 1,478 | ±0 | ±0% | 8,400 |
| 2024/06/28 | 1,500 | 1,502 | 1,478 | 1,478 | -15 | -1% | 13,800 |
| 2024/06/27 | 1,489 | 1,502 | 1,489 | 1,493 | +7 | +0.5% | 7,500 |
| 2024/06/26 | 1,488 | 1,488 | 1,480 | 1,486 | +8 | +0.5% | 7,100 |
| 2024/06/25 | 1,471 | 1,478 | 1,461 | 1,478 | +21 | +1.4% | 5,900 |
| 2024/06/24 | 1,455 | 1,467 | 1,455 | 1,457 | +5 | +0.3% | 7,700 |
| 2024/06/21 | 1,447 | 1,453 | 1,446 | 1,452 | +5 | +0.3% | 5,100 |
| 2024/06/20 | 1,452 | 1,454 | 1,437 | 1,447 | -5 | -0.3% | 9,500 |
| 2024/06/19 | 1,451 | 1,454 | 1,443 | 1,452 | +11 | +0.8% | 4,100 |
| 2024/06/18 | 1,441 | 1,450 | 1,440 | 1,441 | ±0 | ±0% | 9,200 |
| 2024/06/17 | 1,462 | 1,468 | 1,441 | 1,441 | -22 | -1.5% | 11,600 |
| 2024/06/14 | 1,451 | 1,471 | 1,451 | 1,463 | +12 | +0.8% | 8,600 |
| 2024/06/13 | 1,479 | 1,479 | 1,451 | 1,451 | -24 | -1.6% | 10,300 |
| 2024/06/12 | 1,453 | 1,475 | 1,453 | 1,475 | +22 | +1.5% | 7,800 |
| 2024/06/11 | 1,451 | 1,459 | 1,446 | 1,453 | +8 | +0.6% | 7,500 |
| 2024/06/10 | 1,452 | 1,452 | 1,444 | 1,445 | +3 | +0.2% | 7,200 |
| 2024/06/07 | 1,446 | 1,455 | 1,442 | 1,442 | -4 | -0.3% | 6,000 |
| 2024/06/06 | 1,455 | 1,455 | 1,437 | 1,446 | +1 | +0.1% | 6,100 |
| 2024/06/05 | 1,468 | 1,468 | 1,445 | 1,445 | -18 | -1.2% | 11,500 |
| 2024/06/04 | 1,472 | 1,472 | 1,463 | 1,463 | -1 | -0.1% | 4,600 |
| 2024/06/03 | 1,473 | 1,484 | 1,464 | 1,464 | -8 | -0.5% | 8,900 |
| 2024/05/31 | 1,448 | 1,472 | 1,440 | 1,472 | +31 | +2.2% | 8,200 |
| 2024/05/30 | 1,439 | 1,441 | 1,425 | 1,441 | -8 | -0.6% | 10,200 |
| 2024/05/29 | 1,465 | 1,470 | 1,443 | 1,449 | -20 | -1.4% | 11,100 |
| 2024/05/28 | 1,470 | 1,481 | 1,465 | 1,469 | -1 | -0.1% | 5,600 |
| 2024/05/27 | 1,484 | 1,488 | 1,470 | 1,470 | -14 | -0.9% | 7,600 |
| 2024/05/24 | 1,481 | 1,495 | 1,481 | 1,484 | +3 | +0.2% | 5,600 |
| 2024/05/23 | 1,496 | 1,496 | 1,481 | 1,481 | ±0 | ±0% | 5,800 |
| 2024/05/22 | 1,513 | 1,513 | 1,481 | 1,481 | -29 | -1.9% | 9,600 |
| 2024/05/21 | 1,498 | 1,515 | 1,497 | 1,510 | +30 | +2% | 12,600 |
| 2024/05/20 | 1,462 | 1,491 | 1,462 | 1,480 | +18 | +1.2% | 11,200 |
| 2024/05/17 | 1,460 | 1,467 | 1,457 | 1,462 | +2 | +0.1% | 7,500 |
| 2024/05/16 | 1,488 | 1,488 | 1,457 | 1,460 | -28 | -1.9% | 17,500 |
| 2024/05/15 | 1,491 | 1,497 | 1,488 | 1,488 | -10 | -0.7% | 9,000 |
| 2024/05/14 | 1,520 | 1,520 | 1,491 | 1,498 | -23 | -1.5% | 13,500 |
| 2024/05/13 | 1,520 | 1,521 | 1,502 | 1,521 | +1 | +0.1% | 12,200 |
| 2024/05/10 | 1,543 | 1,550 | 1,520 | 1,520 | -23 | -1.5% | 11,400 |
| 2024/05/09 | 1,563 | 1,571 | 1,530 | 1,543 | -48 | -3% | 21,100 |
| 2024/05/08 | 1,581 | 1,591 | 1,578 | 1,591 | +22 | +1.4% | 6,300 |
| 2024/05/07 | 1,565 | 1,592 | 1,565 | 1,569 | +4 | +0.3% | 4,100 |
| 2024/05/02 | 1,579 | 1,579 | 1,561 | 1,565 | -9 | -0.6% | 7,200 |
| 2024/05/01 | 1,581 | 1,595 | 1,574 | 1,574 | -26 | -1.6% | 7,700 |
| 2024/04/30 | 1,562 | 1,601 | 1,560 | 1,600 | +34 | +2.2% | 11,900 |
| 2024/04/26 | 1,600 | 1,600 | 1,566 | 1,566 | -36 | -2.2% | 39,900 |
| 2024/04/25 | 1,617 | 1,617 | 1,602 | 1,602 | -17 | -1.1% | 6,500 |
| 2024/04/24 | 1,615 | 1,619 | 1,604 | 1,619 | +4 | +0.2% | 6,600 |
251～
300
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% | 15.24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 | 0.53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% | 14.45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 | +1.5% | +0.5% | 3.57% | 11.28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
