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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 5,920 | 5,930 | 5,820 | 5,840 | -150 | -2.5% | 256,800 |
| 2022/08/09 | 5,990 | 6,020 | 5,950 | 5,990 | +80 | +1.4% | 233,100 |
| 2022/08/08 | 5,920 | 5,930 | 5,860 | 5,910 | -40 | -0.7% | 250,300 |
| 2022/08/05 | 5,890 | 5,950 | 5,870 | 5,950 | +100 | +1.7% | 261,200 |
| 2022/08/04 | 5,780 | 5,850 | 5,760 | 5,850 | +80 | +1.4% | 196,200 |
| 2022/08/03 | 5,790 | 5,840 | 5,740 | 5,770 | +100 | +1.8% | 324,700 |
| 2022/08/02 | 5,750 | 5,800 | 5,670 | 5,670 | -180 | -3.1% | 338,500 |
| 2022/08/01 | 5,850 | 5,860 | 5,790 | 5,850 | +60 | +1% | 177,400 |
| 2022/07/29 | 5,810 | 5,840 | 5,770 | 5,790 | +10 | +0.2% | 257,200 |
| 2022/07/28 | 5,830 | 5,850 | 5,740 | 5,780 | ±0 | ±0% | 263,300 |
| 2022/07/27 | 5,830 | 5,870 | 5,760 | 5,780 | -50 | -0.9% | 267,800 |
| 2022/07/26 | 5,780 | 5,880 | 5,770 | 5,830 | +50 | +0.9% | 215,700 |
| 2022/07/25 | 5,800 | 5,820 | 5,760 | 5,780 | -70 | -1.2% | 275,000 |
| 2022/07/22 | 5,770 | 5,880 | 5,740 | 5,850 | +40 | +0.7% | 359,500 |
| 2022/07/21 | 5,710 | 5,830 | 5,700 | 5,810 | +70 | +1.2% | 433,400 |
| 2022/07/20 | 5,600 | 5,780 | 5,580 | 5,740 | +280 | +5.1% | 607,100 |
| 2022/07/19 | 5,390 | 5,500 | 5,350 | 5,460 | +100 | +1.9% | 387,000 |
| 2022/07/15 | 5,370 | 5,440 | 5,350 | 5,360 | -10 | -0.2% | 322,600 |
| 2022/07/14 | 5,350 | 5,420 | 5,310 | 5,370 | -10 | -0.2% | 345,400 |
| 2022/07/13 | 5,500 | 5,520 | 5,380 | 5,380 | -70 | -1.3% | 320,300 |
| 2022/07/12 | 5,610 | 5,640 | 5,450 | 5,450 | -260 | -4.6% | 380,600 |
| 2022/07/11 | 5,640 | 5,730 | 5,640 | 5,710 | +160 | +2.9% | 370,800 |
| 2022/07/08 | 5,510 | 5,670 | 5,500 | 5,550 | +100 | +1.8% | 378,400 |
| 2022/07/07 | 5,520 | 5,550 | 5,340 | 5,450 | -60 | -1.1% | 464,600 |
| 2022/07/06 | 5,510 | 5,590 | 5,450 | 5,510 | -80 | -1.4% | 356,100 |
| 2022/07/05 | 5,510 | 5,620 | 5,480 | 5,590 | +140 | +2.6% | 327,400 |
| 2022/07/04 | 5,430 | 5,500 | 5,390 | 5,450 | +60 | +1.1% | 219,900 |
| 2022/07/01 | 5,400 | 5,490 | 5,340 | 5,390 | -10 | -0.2% | 379,500 |
| 2022/06/30 | 5,520 | 5,550 | 5,390 | 5,400 | -120 | -2.2% | 337,700 |
| 2022/06/29 | 5,570 | 5,570 | 5,500 | 5,520 | -90 | -1.6% | 425,000 |
| 2022/06/28 | 5,520 | 5,610 | 5,510 | 5,610 | +80 | +1.4% | 254,200 |
| 2022/06/27 | 5,590 | 5,590 | 5,480 | 5,530 | +30 | +0.5% | 273,300 |
| 2022/06/24 | 5,580 | 5,610 | 5,450 | 5,500 | -30 | -0.5% | 339,000 |
| 2022/06/23 | 5,420 | 5,590 | 5,410 | 5,530 | +210 | +3.9% | 575,100 |
| 2022/06/22 | 5,340 | 5,430 | 5,320 | 5,320 | -10 | -0.2% | 414,800 |
| 2022/06/21 | 5,140 | 5,340 | 5,130 | 5,330 | +290 | +5.8% | 327,900 |
| 2022/06/20 | 5,210 | 5,230 | 5,030 | 5,040 | -150 | -2.9% | 274,100 |
| 2022/06/17 | 5,130 | 5,220 | 5,100 | 5,190 | -10 | -0.2% | 613,000 |
| 2022/06/16 | 5,180 | 5,250 | 5,170 | 5,200 | +100 | +2% | 264,100 |
| 2022/06/15 | 5,040 | 5,130 | 5,040 | 5,100 | +10 | +0.2% | 285,000 |
| 2022/06/14 | 5,100 | 5,130 | 5,030 | 5,090 | -100 | -1.9% | 308,800 |
| 2022/06/13 | 5,330 | 5,340 | 5,180 | 5,190 | -220 | -4.1% | 264,600 |
| 2022/06/10 | 5,460 | 5,460 | 5,390 | 5,410 | -80 | -1.5% | 306,100 |
| 2022/06/09 | 5,520 | 5,570 | 5,490 | 5,490 | -50 | -0.9% | 271,200 |
| 2022/06/08 | 5,420 | 5,560 | 5,420 | 5,540 | +100 | +1.8% | 361,000 |
| 2022/06/07 | 5,340 | 5,480 | 5,310 | 5,440 | +100 | +1.9% | 339,500 |
| 2022/06/06 | 5,320 | 5,370 | 5,290 | 5,340 | ±0 | ±0% | 179,600 |
| 2022/06/03 | 5,250 | 5,370 | 5,210 | 5,340 | +110 | +2.1% | 255,400 |
| 2022/06/02 | 5,220 | 5,250 | 5,140 | 5,230 | -60 | -1.1% | 262,700 |
| 2022/06/01 | 5,370 | 5,410 | 5,280 | 5,290 | -80 | -1.5% | 351,900 |
651～
700
件表示中 / 2820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 | 604,800円 | +1.1% | +14.3% | 2.94% | 6.97倍 | 1.50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 | 1,515,500円 | +5.7% | +13.1% | 4.16% | 11.95倍 | 2.24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 | 83,400円 | +3.4% | +3.8% | 4.08% | 9.95倍 | 0.97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 | 96,700円 | +3.4% | +10.5% | 3.52% | 9.33倍 | 0.88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 | 216,500円 | +7.6% | +22.2% | 4.16% | 13.60倍 | 0.61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
