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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/04 | 5,703 | 5,744 | 5,687 | 5,695 | -8 | -0.1% | 299,600 |
| 2025/03/03 | 5,590 | 5,730 | 5,584 | 5,703 | +213 | +3.9% | 518,700 |
| 2025/02/28 | 5,499 | 5,543 | 5,436 | 5,490 | +18 | +0.3% | 391,300 |
| 2025/02/27 | 5,427 | 5,481 | 5,410 | 5,472 | +42 | +0.8% | 334,000 |
| 2025/02/26 | 5,298 | 5,452 | 5,296 | 5,430 | +150 | +2.8% | 450,700 |
| 2025/02/25 | 5,291 | 5,319 | 5,260 | 5,280 | -15 | -0.3% | 305,500 |
| 2025/02/21 | 5,291 | 5,341 | 5,271 | 5,295 | +26 | +0.5% | 276,600 |
| 2025/02/20 | 5,260 | 5,291 | 5,206 | 5,269 | -60 | -1.1% | 338,700 |
| 2025/02/19 | 5,316 | 5,392 | 5,281 | 5,329 | -13 | -0.2% | 263,100 |
| 2025/02/18 | 5,406 | 5,470 | 5,342 | 5,342 | -64 | -1.2% | 412,000 |
| 2025/02/17 | 5,406 | 5,505 | 5,374 | 5,406 | ±0 | ±0% | 555,200 |
| 2025/02/14 | 5,351 | 5,456 | 5,265 | 5,406 | +317 | +6.2% | 1,157,200 |
| 2025/02/13 | 5,129 | 5,187 | 5,081 | 5,089 | +19 | +0.4% | 645,500 |
| 2025/02/12 | 5,044 | 5,085 | 5,032 | 5,070 | +63 | +1.3% | 502,000 |
| 2025/02/10 | 5,037 | 5,043 | 5,000 | 5,007 | -30 | -0.6% | 368,100 |
| 2025/02/07 | 5,037 | 5,099 | 5,035 | 5,037 | -30 | -0.6% | 324,300 |
| 2025/02/06 | 5,039 | 5,089 | 5,037 | 5,067 | +40 | +0.8% | 326,200 |
| 2025/02/05 | 5,053 | 5,072 | 5,012 | 5,027 | -26 | -0.5% | 331,500 |
| 2025/02/04 | 5,026 | 5,079 | 5,011 | 5,053 | +53 | +1.1% | 600,100 |
| 2025/02/03 | 5,038 | 5,045 | 4,980 | 5,000 | -95 | -1.9% | 566,200 |
| 2025/01/31 | 5,150 | 5,164 | 5,058 | 5,095 | -63 | -1.2% | 664,100 |
| 2025/01/30 | 5,097 | 5,174 | 5,082 | 5,158 | +10 | +0.2% | 387,100 |
| 2025/01/29 | 5,110 | 5,167 | 5,101 | 5,148 | +27 | +0.5% | 310,200 |
| 2025/01/28 | 5,137 | 5,158 | 5,104 | 5,121 | +7 | +0.1% | 221,600 |
| 2025/01/27 | 5,045 | 5,120 | 5,007 | 5,114 | +53 | +1% | 420,400 |
| 2025/01/24 | 5,189 | 5,200 | 5,048 | 5,061 | -39 | -0.8% | 385,600 |
| 2025/01/23 | 5,000 | 5,105 | 4,990 | 5,100 | +50 | +1% | 510,400 |
| 2025/01/22 | 5,120 | 5,154 | 5,031 | 5,050 | -98 | -1.9% | 417,000 |
| 2025/01/21 | 5,133 | 5,161 | 5,112 | 5,148 | -11 | -0.2% | 199,000 |
1～
50
件表示中 / 2817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 | 611,400円 | +1.1% | +14.3% | 2.91% | 7.04倍 | 1.52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 |
| 大東建 | 1,487,500円 | +5.7% | +13.1% | 4.24% | 11.73倍 | 2.19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 |
| 野村不ＨＤ | 85,100円 | +3.4% | +3.8% | 4.00% | 10.16倍 | 0.99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 | 98,400円 | +3.4% | +10.5% | 3.46% | 9.50倍 | 0.90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 |
| 飯田ＧＨＤ | 225,600円 | +7.6% | +22.2% | 3.99% | 14.17倍 | 0.63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
