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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/14 | 1,375 | 1,390 | 1,375 | 1,376 | -2 | -0.1% | 5,700 |
| 2023/11/13 | 1,380 | 1,380 | 1,372 | 1,378 | -2 | -0.1% | 6,300 |
| 2023/11/10 | 1,366 | 1,380 | 1,366 | 1,380 | +14 | +1% | 3,700 |
| 2023/11/09 | 1,365 | 1,378 | 1,365 | 1,366 | +3 | +0.2% | 6,200 |
| 2023/11/08 | 1,391 | 1,391 | 1,361 | 1,363 | -15 | -1.1% | 12,700 |
| 2023/11/07 | 1,382 | 1,395 | 1,376 | 1,378 | -12 | -0.9% | 13,100 |
| 2023/11/06 | 1,397 | 1,399 | 1,385 | 1,390 | +5 | +0.4% | 10,500 |
| 2023/11/02 | 1,395 | 1,395 | 1,375 | 1,385 | +1 | +0.1% | 10,100 |
| 2023/11/01 | 1,378 | 1,387 | 1,375 | 1,384 | +14 | +1% | 7,400 |
| 2023/10/31 | 1,387 | 1,387 | 1,361 | 1,370 | +20 | +1.5% | 12,700 |
| 2023/10/30 | 1,396 | 1,398 | 1,350 | 1,350 | -46 | -3.3% | 68,600 |
| 2023/10/27 | 1,380 | 1,396 | 1,380 | 1,396 | +21 | +1.5% | 8,800 |
| 2023/10/26 | 1,374 | 1,383 | 1,374 | 1,375 | -4 | -0.3% | 6,100 |
| 2023/10/25 | 1,393 | 1,393 | 1,376 | 1,379 | -2 | -0.1% | 8,800 |
| 2023/10/24 | 1,393 | 1,393 | 1,368 | 1,381 | -5 | -0.4% | 12,800 |
| 2023/10/23 | 1,387 | 1,393 | 1,385 | 1,386 | -1 | -0.1% | 6,200 |
| 2023/10/20 | 1,386 | 1,395 | 1,383 | 1,387 | -2 | -0.1% | 6,700 |
| 2023/10/19 | 1,380 | 1,394 | 1,380 | 1,389 | +3 | +0.2% | 6,200 |
| 2023/10/18 | 1,392 | 1,394 | 1,380 | 1,386 | ±0 | ±0% | 7,200 |
| 2023/10/17 | 1,398 | 1,398 | 1,373 | 1,386 | +11 | +0.8% | 8,000 |
| 2023/10/16 | 1,385 | 1,393 | 1,375 | 1,375 | -9 | -0.7% | 12,200 |
| 2023/10/13 | 1,399 | 1,399 | 1,384 | 1,384 | -11 | -0.8% | 14,000 |
| 2023/10/12 | 1,404 | 1,410 | 1,394 | 1,395 | -9 | -0.6% | 11,900 |
| 2023/10/11 | 1,415 | 1,415 | 1,402 | 1,404 | -14 | -1% | 8,800 |
| 2023/10/10 | 1,421 | 1,423 | 1,400 | 1,418 | +28 | +2% | 20,800 |
| 2023/10/06 | 1,384 | 1,394 | 1,384 | 1,390 | +15 | +1.1% | 7,600 |
| 2023/10/05 | 1,366 | 1,375 | 1,352 | 1,375 | +26 | +1.9% | 13,300 |
| 2023/10/04 | 1,350 | 1,362 | 1,343 | 1,349 | -20 | -1.5% | 23,100 |
| 2023/10/03 | 1,390 | 1,390 | 1,355 | 1,369 | -21 | -1.5% | 18,500 |
| 2023/10/02 | 1,422 | 1,429 | 1,390 | 1,390 | -32 | -2.3% | 17,100 |
| 2023/09/29 | 1,447 | 1,450 | 1,420 | 1,422 | -25 | -1.7% | 7,800 |
| 2023/09/28 | 1,443 | 1,457 | 1,435 | 1,447 | -13 | -0.9% | 11,400 |
| 2023/09/27 | 1,459 | 1,460 | 1,438 | 1,460 | +1 | +0.1% | 16,400 |
| 2023/09/26 | 1,460 | 1,460 | 1,452 | 1,459 | -1 | -0.1% | 7,400 |
| 2023/09/25 | 1,447 | 1,460 | 1,440 | 1,460 | +30 | +2.1% | 15,100 |
| 2023/09/22 | 1,445 | 1,445 | 1,423 | 1,430 | -8 | -0.6% | 10,200 |
| 2023/09/21 | 1,428 | 1,449 | 1,428 | 1,438 | +10 | +0.7% | 6,800 |
| 2023/09/20 | 1,457 | 1,457 | 1,426 | 1,428 | -29 | -2% | 16,200 |
| 2023/09/19 | 1,450 | 1,457 | 1,448 | 1,457 | +9 | +0.6% | 10,300 |
| 2023/09/15 | 1,447 | 1,451 | 1,438 | 1,448 | +8 | +0.6% | 9,900 |
| 2023/09/14 | 1,427 | 1,440 | 1,425 | 1,440 | +17 | +1.2% | 8,000 |
| 2023/09/13 | 1,425 | 1,428 | 1,415 | 1,423 | -2 | -0.1% | 5,700 |
| 2023/09/12 | 1,415 | 1,428 | 1,415 | 1,425 | +10 | +0.7% | 2,400 |
| 2023/09/11 | 1,422 | 1,428 | 1,410 | 1,415 | +5 | +0.4% | 6,400 |
401～
450
件表示中 / 3614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 | 140,700円 | +6.8% | +14.0% | 3.84% | 15.25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 | 176,300円 | -2.5% | +1.9% | 5.90% | 8.18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 |
| ジーデップ | 311,000円 | +49.5% | +19.8% | 0.74% | 31.80倍 | 6.37倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| サトー商会 | 209,100円 | +1.8% | -9.0% | 2.20% | 14.54倍 | 0.67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 |
| 極東貿 | 151,500円 | +7.6% | -16.8% | 4.62% | 11.41倍 | 0.62倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
