オープンハウスグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 5,595 | 5,824 | 5,594 | 5,728 | +178 | +3.2% | 442,400 |
| 2024/12/02 | 5,473 | 5,586 | 5,437 | 5,550 | +14 | +0.3% | 171,000 |
| 2024/11/29 | 5,570 | 5,577 | 5,532 | 5,536 | -70 | -1.2% | 181,000 |
| 2024/11/28 | 5,570 | 5,631 | 5,540 | 5,606 | +34 | +0.6% | 178,000 |
| 2024/11/27 | 5,703 | 5,763 | 5,533 | 5,572 | -185 | -3.2% | 194,700 |
| 2024/11/26 | 5,722 | 5,810 | 5,718 | 5,757 | +22 | +0.4% | 252,600 |
| 2024/11/25 | 5,733 | 5,766 | 5,701 | 5,735 | +25 | +0.4% | 407,700 |
| 2024/11/22 | 5,685 | 5,776 | 5,646 | 5,710 | +34 | +0.6% | 258,700 |
| 2024/11/21 | 5,698 | 5,745 | 5,629 | 5,676 | -66 | -1.1% | 345,500 |
| 2024/11/20 | 5,644 | 5,742 | 5,594 | 5,742 | +121 | +2.2% | 295,600 |
| 2024/11/19 | 5,500 | 5,630 | 5,446 | 5,621 | +272 | +5.1% | 464,800 |
| 2024/11/18 | 5,469 | 5,481 | 5,311 | 5,349 | -121 | -2.2% | 447,400 |
| 2024/11/15 | 5,407 | 5,655 | 5,400 | 5,470 | -331 | -5.7% | 874,400 |
| 2024/11/14 | 5,696 | 5,866 | 5,696 | 5,801 | +5 | +0.1% | 277,700 |
| 2024/11/13 | 5,829 | 5,848 | 5,790 | 5,796 | -48 | -0.8% | 280,900 |
| 2024/11/12 | 5,836 | 5,891 | 5,819 | 5,844 | +93 | +1.6% | 313,900 |
| 2024/11/11 | 5,706 | 5,766 | 5,694 | 5,751 | +21 | +0.4% | 159,700 |
| 2024/11/08 | 5,740 | 5,781 | 5,692 | 5,730 | +60 | +1.1% | 221,400 |
| 2024/11/07 | 5,661 | 5,743 | 5,617 | 5,670 | +107 | +1.9% | 255,300 |
| 2024/11/06 | 5,692 | 5,715 | 5,562 | 5,563 | -65 | -1.2% | 249,200 |
| 2024/11/05 | 5,589 | 5,650 | 5,548 | 5,628 | +73 | +1.3% | 205,600 |
| 2024/11/01 | 5,661 | 5,661 | 5,553 | 5,555 | -108 | -1.9% | 193,500 |
| 2024/10/31 | 5,659 | 5,688 | 5,596 | 5,663 | +48 | +0.9% | 226,900 |
| 2024/10/30 | 5,609 | 5,660 | 5,556 | 5,615 | -4 | -0.1% | 366,800 |
| 2024/10/29 | 5,587 | 5,627 | 5,525 | 5,619 | +53 | +1% | 184,800 |
| 2024/10/28 | 5,599 | 5,634 | 5,545 | 5,566 | -7 | -0.1% | 219,300 |
| 2024/10/25 | 5,570 | 5,600 | 5,513 | 5,573 | +24 | +0.4% | 257,800 |
| 2024/10/24 | 5,545 | 5,569 | 5,494 | 5,549 | -19 | -0.3% | 238,000 |
| 2024/10/23 | 5,625 | 5,687 | 5,543 | 5,568 | -62 | -1.1% | 166,000 |
| 2024/10/22 | 5,735 | 5,737 | 5,575 | 5,630 | -148 | -2.6% | 267,000 |
| 2024/10/21 | 5,738 | 5,800 | 5,692 | 5,778 | +75 | +1.3% | 209,700 |
| 2024/10/18 | 5,789 | 5,815 | 5,684 | 5,703 | -65 | -1.1% | 96,100 |
| 2024/10/17 | 5,814 | 5,838 | 5,744 | 5,768 | +25 | +0.4% | 210,200 |
| 2024/10/16 | 5,692 | 5,833 | 5,646 | 5,743 | +25 | +0.4% | 271,500 |
| 2024/10/15 | 5,748 | 5,748 | 5,690 | 5,718 | +3 | +0.1% | 228,200 |
| 2024/10/11 | 5,643 | 5,743 | 5,636 | 5,715 | +81 | +1.4% | 264,300 |
| 2024/10/10 | 5,626 | 5,660 | 5,588 | 5,634 | +9 | +0.2% | 177,900 |
| 2024/10/09 | 5,682 | 5,730 | 5,588 | 5,625 | -21 | -0.4% | 325,900 |
| 2024/10/08 | 5,611 | 5,719 | 5,595 | 5,646 | -17 | -0.3% | 193,800 |
| 2024/10/07 | 5,700 | 5,721 | 5,582 | 5,663 | -15 | -0.3% | 273,200 |
| 2024/10/04 | 5,625 | 5,702 | 5,605 | 5,678 | +59 | +1.1% | 169,500 |
| 2024/10/03 | 5,720 | 5,734 | 5,614 | 5,619 | +61 | +1.1% | 224,600 |
| 2024/10/02 | 5,495 | 5,578 | 5,451 | 5,558 | +86 | +1.6% | 271,100 |
| 2024/10/01 | 5,405 | 5,480 | 5,352 | 5,472 | +67 | +1.2% | 273,900 |
| 2024/09/30 | 5,451 | 5,510 | 5,392 | 5,405 | -289 | -5.1% | 409,000 |
| 2024/09/27 | 5,694 | 5,697 | 5,577 | 5,694 | -66 | -1.1% | 268,100 |
| 2024/09/26 | 5,627 | 5,760 | 5,592 | 5,760 | +133 | +2.4% | 275,100 |
| 2024/09/25 | 5,639 | 5,639 | 5,545 | 5,627 | +6 | +0.1% | 170,000 |
| 2024/09/24 | 5,612 | 5,643 | 5,578 | 5,621 | +9 | +0.2% | 244,500 |
| 2024/09/20 | 5,590 | 5,675 | 5,581 | 5,612 | +87 | +1.6% | 335,100 |
1～
50
件表示中 / 2738件
類似銘柄と比較する
現在ご覧いただいている「オープンハウス」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 |
|---|---|---|---|---|---|---|---|---|
| オープンハウス | 572,800円 | +0.3% | +2.3% | 2.93% | 8.14倍 | 1.44倍 |
|
都内２３区など都心部の狭小戸建て住宅に強み。仕入れから建築まで一貫。２２年１月持株会社化 |
| 東急不ＨＤ | 100,200円 | +3.4% | +10.1% | 3.39% | 9.79倍 | 0.91倍 |
|
東急系の総合不動産大手。ビル賃貸が利益柱。リゾート開発や再エネ、老健施設など業容多彩 |
| 野村不ＨＤ | 380,200円 | +7.5% | +1.8% | 4.34% | 9.39倍 | 0.89倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
| 飯田ＧＨＤ | 228,700円 | +7.6% | +22.2% | 3.94% | 14.57倍 | 0.65倍 |
|
戸建て分譲住宅のガリバー、全国シェア３割。パワービルダー６社が１３年に経営統合して発足 |
| 東建物 | 262,300円 | +23.7% | 0.0% | 3.05% | 11.29倍 | 1.04倍 |
|
旧安田系の総合不動産。賃貸ビルとマンションが主力。オフィスや物流など収益物件開発を強化 |
市場注目の銘柄
チャート関連のコラム
