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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 4,920 | 4,960 | 4,890 | 4,945 | +50 | +1% | 241,800 |
| 2023/01/04 | 4,885 | 4,950 | 4,840 | 4,895 | +75 | +1.6% | 410,000 |
| 2022/12/30 | 4,855 | 4,885 | 4,810 | 4,820 | +35 | +0.7% | 162,800 |
| 2022/12/29 | 4,720 | 4,785 | 4,665 | 4,785 | -5 | -0.1% | 214,200 |
| 2022/12/28 | 4,750 | 4,795 | 4,690 | 4,790 | -5 | -0.1% | 245,400 |
| 2022/12/27 | 4,930 | 4,940 | 4,790 | 4,795 | -65 | -1.3% | 185,200 |
| 2022/12/26 | 4,945 | 4,945 | 4,850 | 4,860 | -65 | -1.3% | 143,900 |
| 2022/12/23 | 4,980 | 4,995 | 4,880 | 4,925 | -75 | -1.5% | 238,000 |
| 2022/12/22 | 4,995 | 5,020 | 4,905 | 5,000 | +15 | +0.3% | 283,000 |
| 2022/12/21 | 5,080 | 5,100 | 4,945 | 4,985 | -185 | -3.6% | 463,600 |
| 2022/12/20 | 5,500 | 5,500 | 5,130 | 5,170 | -270 | -5% | 338,000 |
| 2022/12/19 | 5,430 | 5,490 | 5,420 | 5,440 | -40 | -0.7% | 129,400 |
| 2022/12/16 | 5,530 | 5,540 | 5,470 | 5,480 | -100 | -1.8% | 252,100 |
| 2022/12/15 | 5,530 | 5,600 | 5,530 | 5,580 | ±0 | ±0% | 92,600 |
| 2022/12/14 | 5,650 | 5,650 | 5,560 | 5,580 | +10 | +0.2% | 122,800 |
| 2022/12/13 | 5,610 | 5,640 | 5,510 | 5,570 | -40 | -0.7% | 144,500 |
| 2022/12/12 | 5,660 | 5,720 | 5,610 | 5,610 | +20 | +0.4% | 204,300 |
| 2022/12/09 | 5,490 | 5,610 | 5,490 | 5,590 | +110 | +2% | 265,700 |
| 2022/12/08 | 5,510 | 5,510 | 5,410 | 5,480 | -40 | -0.7% | 167,600 |
| 2022/12/07 | 5,460 | 5,540 | 5,450 | 5,520 | -40 | -0.7% | 225,300 |
| 2022/12/06 | 5,550 | 5,580 | 5,520 | 5,560 | -20 | -0.4% | 126,700 |
| 2022/12/05 | 5,600 | 5,620 | 5,550 | 5,580 | -90 | -1.6% | 177,200 |
| 2022/12/02 | 5,670 | 5,680 | 5,580 | 5,670 | -100 | -1.7% | 229,600 |
| 2022/12/01 | 5,780 | 5,840 | 5,750 | 5,770 | -10 | -0.2% | 234,900 |
| 2022/11/30 | 5,740 | 5,790 | 5,690 | 5,780 | +60 | +1% | 468,600 |
| 2022/11/29 | 5,720 | 5,720 | 5,660 | 5,720 | -60 | -1% | 194,400 |
| 2022/11/28 | 5,860 | 5,860 | 5,760 | 5,780 | -120 | -2% | 200,400 |
| 2022/11/25 | 5,970 | 5,990 | 5,860 | 5,900 | -90 | -1.5% | 151,400 |
| 2022/11/24 | 5,940 | 6,000 | 5,850 | 5,990 | +130 | +2.2% | 241,300 |
| 2022/11/22 | 5,800 | 5,880 | 5,750 | 5,860 | -10 | -0.2% | 196,400 |
| 2022/11/21 | 5,910 | 5,960 | 5,820 | 5,870 | -10 | -0.2% | 189,700 |
| 2022/11/18 | 6,040 | 6,040 | 5,860 | 5,880 | -160 | -2.6% | 276,900 |
| 2022/11/17 | 6,030 | 6,040 | 5,850 | 6,040 | -10 | -0.2% | 438,400 |
| 2022/11/16 | 6,350 | 6,380 | 6,030 | 6,050 | -310 | -4.9% | 710,700 |
| 2022/11/15 | 6,170 | 6,380 | 6,060 | 6,360 | +690 | +12.2% | 865,200 |
| 2022/11/14 | 5,540 | 5,710 | 5,540 | 5,670 | +60 | +1.1% | 375,000 |
| 2022/11/11 | 5,500 | 5,610 | 5,480 | 5,610 | +230 | +4.3% | 288,100 |
| 2022/11/10 | 5,390 | 5,410 | 5,350 | 5,380 | -30 | -0.6% | 176,300 |
| 2022/11/09 | 5,400 | 5,410 | 5,340 | 5,410 | -10 | -0.2% | 164,300 |
| 2022/11/08 | 5,380 | 5,420 | 5,350 | 5,420 | +60 | +1.1% | 218,600 |
| 2022/11/07 | 5,260 | 5,370 | 5,260 | 5,360 | +130 | +2.5% | 229,200 |
| 2022/11/04 | 5,300 | 5,310 | 5,230 | 5,230 | -120 | -2.2% | 299,600 |
| 2022/11/02 | 5,340 | 5,410 | 5,300 | 5,350 | +30 | +0.6% | 323,300 |
| 2022/11/01 | 5,340 | 5,350 | 5,270 | 5,320 | +20 | +0.4% | 152,500 |
| 2022/10/31 | 5,250 | 5,330 | 5,250 | 5,300 | +80 | +1.5% | 183,200 |
| 2022/10/28 | 5,180 | 5,290 | 5,180 | 5,220 | -30 | -0.6% | 676,100 |
| 2022/10/27 | 5,250 | 5,270 | 5,200 | 5,250 | -50 | -0.9% | 183,700 |
| 2022/10/26 | 5,300 | 5,360 | 5,300 | 5,300 | +80 | +1.5% | 255,500 |
| 2022/10/25 | 5,230 | 5,250 | 5,170 | 5,220 | +70 | +1.4% | 175,000 |
| 2022/10/24 | 5,190 | 5,240 | 5,140 | 5,150 | +30 | +0.6% | 214,700 |
551～
600
件表示中 / 2818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 | 607,400円 | +1.1% | +14.3% | 2.93% | 7.00倍 | 1.51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 | 1,500,500円 | +5.7% | +13.1% | 4.20% | 11.84倍 | 2.21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 | 85,300円 | +3.4% | +3.8% | 3.99% | 10.18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 | 99,500円 | +3.4% | +10.5% | 3.42% | 9.60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 |
| 飯田ＧＨＤ | 222,900円 | +7.6% | +22.2% | 4.04% | 14.00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
