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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 6,004 | 6,229 | 6,003 | 6,208 | +128 | +2.1% | 290,900 |
| 2025/05/16 | 6,104 | 6,112 | 6,016 | 6,080 | -24 | -0.4% | 345,200 |
| 2025/05/15 | 6,110 | 6,242 | 6,007 | 6,104 | -65 | -1.1% | 449,300 |
| 2025/05/14 | 6,175 | 6,289 | 6,080 | 6,169 | -79 | -1.3% | 329,200 |
| 2025/05/13 | 6,240 | 6,272 | 6,201 | 6,248 | -41 | -0.7% | 337,400 |
| 2025/05/12 | 6,311 | 6,361 | 6,271 | 6,289 | -6 | -0.1% | 224,500 |
| 2025/05/09 | 6,276 | 6,333 | 6,234 | 6,295 | +6 | +0.1% | 301,700 |
| 2025/05/08 | 6,268 | 6,294 | 6,234 | 6,289 | +45 | +0.7% | 248,000 |
| 2025/05/07 | 6,282 | 6,286 | 6,173 | 6,244 | +62 | +1% | 342,600 |
| 2025/05/02 | 6,229 | 6,263 | 6,162 | 6,182 | +5 | +0.1% | 247,400 |
| 2025/05/01 | 6,301 | 6,301 | 6,131 | 6,177 | -141 | -2.2% | 413,500 |
| 2025/04/30 | 6,281 | 6,344 | 6,267 | 6,318 | +66 | +1.1% | 431,100 |
| 2025/04/28 | 6,144 | 6,275 | 6,138 | 6,252 | +92 | +1.5% | 1,412,800 |
| 2025/04/25 | 6,228 | 6,248 | 6,144 | 6,160 | -33 | -0.5% | 373,500 |
| 2025/04/24 | 6,240 | 6,295 | 6,178 | 6,193 | -33 | -0.5% | 258,400 |
| 2025/04/23 | 6,253 | 6,267 | 6,188 | 6,226 | +4 | +0.1% | 443,400 |
| 2025/04/22 | 6,096 | 6,275 | 6,090 | 6,222 | +103 | +1.7% | 385,700 |
| 2025/04/21 | 6,161 | 6,161 | 6,060 | 6,119 | -57 | -0.9% | 221,900 |
| 2025/04/18 | 6,093 | 6,176 | 6,078 | 6,176 | +83 | +1.4% | 267,200 |
| 2025/04/17 | 6,089 | 6,119 | 6,040 | 6,093 | +25 | +0.4% | 286,700 |
| 2025/04/16 | 6,031 | 6,068 | 5,996 | 6,068 | +62 | +1% | 296,200 |
| 2025/04/15 | 6,085 | 6,098 | 5,977 | 6,006 | -58 | -1% | 304,700 |
| 2025/04/14 | 5,978 | 6,124 | 5,960 | 6,064 | +75 | +1.3% | 377,000 |
| 2025/04/11 | 6,080 | 6,102 | 5,923 | 5,989 | -174 | -2.8% | 414,300 |
| 2025/04/10 | 6,179 | 6,205 | 6,035 | 6,163 | +272 | +4.6% | 706,000 |
| 2025/04/09 | 5,880 | 5,940 | 5,827 | 5,891 | -157 | -2.6% | 665,100 |
| 2025/04/08 | 5,947 | 6,068 | 5,863 | 6,048 | +201 | +3.4% | 465,600 |
| 2025/04/07 | 5,855 | 5,996 | 5,702 | 5,847 | -227 | -3.7% | 573,800 |
| 2025/04/04 | 6,107 | 6,156 | 5,996 | 6,074 | -40 | -0.7% | 474,200 |
| 2025/04/03 | 5,900 | 6,128 | 5,808 | 6,114 | +53 | +0.9% | 460,900 |
| 2025/04/02 | 6,180 | 6,184 | 6,054 | 6,061 | -136 | -2.2% | 507,700 |
| 2025/04/01 | 5,971 | 6,312 | 5,962 | 6,197 | +626 | +11.2% | 1,540,200 |
| 2025/03/31 | 5,603 | 5,629 | 5,525 | 5,571 | -207 | -3.6% | 314,700 |
| 2025/03/28 | 5,789 | 5,803 | 5,725 | 5,778 | -30 | -0.5% | 286,000 |
| 2025/03/27 | 5,770 | 5,822 | 5,749 | 5,808 | -10 | -0.2% | 282,800 |
| 2025/03/26 | 5,821 | 5,867 | 5,796 | 5,818 | +5 | +0.1% | 258,300 |
| 2025/03/25 | 5,742 | 5,813 | 5,705 | 5,813 | +85 | +1.5% | 298,200 |
| 2025/03/24 | 5,820 | 5,824 | 5,722 | 5,728 | -125 | -2.1% | 431,800 |
| 2025/03/21 | 5,771 | 5,905 | 5,764 | 5,853 | +137 | +2.4% | 611,100 |
| 2025/03/19 | 5,692 | 5,736 | 5,672 | 5,716 | +24 | +0.4% | 201,100 |
| 2025/03/18 | 5,750 | 5,795 | 5,692 | 5,692 | -53 | -0.9% | 268,300 |
| 2025/03/17 | 5,700 | 5,784 | 5,699 | 5,745 | +95 | +1.7% | 283,500 |
| 2025/03/14 | 5,626 | 5,686 | 5,601 | 5,650 | +64 | +1.1% | 350,000 |
| 2025/03/13 | 5,607 | 5,676 | 5,580 | 5,586 | -39 | -0.7% | 286,500 |
| 2025/03/12 | 5,580 | 5,665 | 5,562 | 5,625 | +15 | +0.3% | 263,400 |
| 2025/03/11 | 5,754 | 5,755 | 5,536 | 5,610 | -129 | -2.2% | 454,300 |
| 2025/03/10 | 5,752 | 5,762 | 5,660 | 5,739 | -13 | -0.2% | 224,500 |
| 2025/03/07 | 5,638 | 5,770 | 5,607 | 5,752 | +71 | +1.2% | 358,600 |
| 2025/03/06 | 5,731 | 5,757 | 5,670 | 5,681 | -24 | -0.4% | 245,100 |
| 2025/03/05 | 5,727 | 5,749 | 5,681 | 5,705 | +10 | +0.2% | 242,600 |
1～
50
件表示中 / 2846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 | 620,800円 | +1.1% | +14.3% | 2.87% | 7.12倍 | 1.40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 |
| 野村不ＨＤ | 85,700円 | +24.1% | +1.2% | 4.20% | 9.82倍 | 0.98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 |
| 東急不ＨＤ | 105,500円 | +10.4% | +1.8% | 3.98% | 8.88倍 | 0.92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 |
| イオンモール | 282,000円 | - | - | - | - | 1.29倍 |
|
イオンのショッピングセンターや商業施設を開発・運営。海外も展開。イオンが完全子会社化へ |
| 飯田ＧＨＤ | 205,300円 | +8.1% | +3.6% | 4.38% | 11.12倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
