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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 7,200 | 7,524 | 7,200 | 7,442 | +289 | +4% | 508,100 |
| 2025/08/18 | 7,030 | 7,222 | 7,019 | 7,153 | +102 | +1.4% | 331,800 |
| 2025/08/15 | 7,027 | 7,073 | 6,946 | 7,051 | +5 | +0.1% | 317,600 |
| 2025/08/14 | 7,119 | 7,126 | 6,890 | 7,046 | -294 | -4% | 507,500 |
| 2025/08/13 | 7,251 | 7,340 | 7,227 | 7,340 | +89 | +1.2% | 335,600 |
| 2025/08/12 | 7,302 | 7,310 | 7,212 | 7,251 | +21 | +0.3% | 382,900 |
| 2025/08/08 | 7,130 | 7,270 | 7,130 | 7,230 | +170 | +2.4% | 363,700 |
| 2025/08/07 | 7,040 | 7,163 | 7,040 | 7,060 | +22 | +0.3% | 295,400 |
| 2025/08/06 | 6,949 | 7,077 | 6,937 | 7,038 | +123 | +1.8% | 272,000 |
| 2025/08/05 | 6,890 | 6,955 | 6,870 | 6,915 | +26 | +0.4% | 206,400 |
| 2025/08/04 | 6,779 | 6,926 | 6,753 | 6,889 | +54 | +0.8% | 220,400 |
| 2025/08/01 | 6,762 | 6,853 | 6,638 | 6,835 | +106 | +1.6% | 246,600 |
| 2025/07/31 | 6,721 | 6,770 | 6,689 | 6,729 | +8 | +0.1% | 178,800 |
| 2025/07/30 | 6,610 | 6,723 | 6,610 | 6,721 | +111 | +1.7% | 195,500 |
| 2025/07/29 | 6,616 | 6,648 | 6,580 | 6,610 | -7 | -0.1% | 153,700 |
| 2025/07/28 | 6,718 | 6,733 | 6,617 | 6,617 | -45 | -0.7% | 217,700 |
| 2025/07/25 | 6,650 | 6,700 | 6,636 | 6,662 | -6 | -0.1% | 134,700 |
| 2025/07/24 | 6,662 | 6,718 | 6,643 | 6,668 | +9 | +0.1% | 264,700 |
| 2025/07/23 | 6,606 | 6,737 | 6,586 | 6,659 | +59 | +0.9% | 362,300 |
| 2025/07/22 | 6,553 | 6,631 | 6,520 | 6,600 | +52 | +0.8% | 306,100 |
| 2025/07/18 | 6,577 | 6,595 | 6,509 | 6,548 | -60 | -0.9% | 384,700 |
| 2025/07/17 | 6,590 | 6,632 | 6,551 | 6,608 | +36 | +0.5% | 197,300 |
| 2025/07/16 | 6,691 | 6,724 | 6,572 | 6,572 | -119 | -1.8% | 282,300 |
| 2025/07/15 | 6,740 | 6,795 | 6,662 | 6,691 | -47 | -0.7% | 308,100 |
| 2025/07/14 | 6,666 | 6,760 | 6,664 | 6,738 | +41 | +0.6% | 199,700 |
| 2025/07/11 | 6,760 | 6,777 | 6,676 | 6,697 | -63 | -0.9% | 328,800 |
| 2025/07/10 | 6,800 | 6,800 | 6,724 | 6,760 | ±0 | ±0% | 315,200 |
| 2025/07/09 | 6,715 | 6,787 | 6,669 | 6,760 | +45 | +0.7% | 309,200 |
| 2025/07/08 | 6,611 | 6,743 | 6,580 | 6,715 | +130 | +2% | 415,600 |
| 2025/07/07 | 6,576 | 6,624 | 6,570 | 6,585 | +9 | +0.1% | 172,400 |
| 2025/07/04 | 6,583 | 6,646 | 6,568 | 6,576 | -64 | -1% | 220,200 |
| 2025/07/03 | 6,626 | 6,669 | 6,563 | 6,640 | +9 | +0.1% | 420,100 |
| 2025/07/02 | 6,520 | 6,656 | 6,519 | 6,631 | +111 | +1.7% | 287,100 |
| 2025/07/01 | 6,551 | 6,589 | 6,487 | 6,520 | +3 | ±0% | 301,900 |
| 2025/06/30 | 6,497 | 6,554 | 6,463 | 6,517 | +33 | +0.5% | 398,500 |
| 2025/06/27 | 6,439 | 6,485 | 6,422 | 6,484 | +56 | +0.9% | 219,700 |
| 2025/06/26 | 6,418 | 6,438 | 6,363 | 6,428 | -6 | -0.1% | 179,700 |
| 2025/06/25 | 6,428 | 6,463 | 6,373 | 6,434 | -1 | ±0% | 294,800 |
| 2025/06/24 | 6,380 | 6,474 | 6,368 | 6,435 | +129 | +2% | 234,500 |
| 2025/06/23 | 6,332 | 6,336 | 6,277 | 6,306 | -26 | -0.4% | 181,100 |
| 2025/06/20 | 6,364 | 6,379 | 6,306 | 6,332 | -69 | -1.1% | 472,300 |
| 2025/06/19 | 6,374 | 6,416 | 6,364 | 6,401 | +27 | +0.4% | 203,300 |
| 2025/06/18 | 6,263 | 6,396 | 6,263 | 6,374 | +106 | +1.7% | 241,800 |
| 2025/06/17 | 6,223 | 6,310 | 6,221 | 6,268 | +1 | ±0% | 243,900 |
| 2025/06/16 | 6,288 | 6,315 | 6,216 | 6,267 | -28 | -0.4% | 190,800 |
| 2025/06/13 | 6,360 | 6,391 | 6,289 | 6,295 | -19 | -0.3% | 257,800 |
| 2025/06/12 | 6,345 | 6,418 | 6,292 | 6,314 | +23 | +0.4% | 345,400 |
| 2025/06/11 | 6,313 | 6,342 | 6,239 | 6,291 | +78 | +1.3% | 292,000 |
| 2025/06/10 | 6,220 | 6,251 | 6,202 | 6,213 | -9 | -0.1% | 212,500 |
| 2025/06/09 | 6,232 | 6,270 | 6,213 | 6,222 | -38 | -0.6% | 191,000 |
1～
50
件表示中 / 2910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 | 744,200円 | +1.1% | +14.3% | 2.39% | 8.43倍 | 1.65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 |
| ヒューリック | 158,600円 | +9.9% | +6.3% | 3.59% | 11.15倍 | 1.42倍 |
|
旧富士銀行の銀行店舗ビル管理から出発。都区内の駅近接ビル中心に好物件所有、物件多角化へ |
| 大東建 | 1,620,000円 | +6.9% | -1.9% | 4.23% | 11.94倍 | 2.29倍 |
|
賃貸住宅の建築請負から一括借り上げで圧倒的な存在感。賃貸仲介も首位。配当性向５割メド |
| 東急不ＨＤ | 121,200円 | +10.4% | +1.8% | 3.47% | 10.21倍 | 1.05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 | 93,100円 | +24.1% | +1.2% | 3.87% | 10.68倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
