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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 5,070 | 5,150 | 4,990 | 5,020 | -120 | -2.3% | 279,200 |
| 2022/03/10 | 5,090 | 5,150 | 5,060 | 5,140 | +200 | +4% | 288,700 |
| 2022/03/09 | 4,880 | 5,050 | 4,870 | 4,940 | +105 | +2.2% | 424,100 |
| 2022/03/08 | 4,880 | 4,960 | 4,810 | 4,835 | -70 | -1.4% | 454,200 |
| 2022/03/07 | 4,960 | 4,970 | 4,840 | 4,905 | -155 | -3.1% | 267,000 |
| 2022/03/04 | 5,160 | 5,170 | 5,020 | 5,060 | -40 | -0.8% | 340,600 |
| 2022/03/03 | 5,150 | 5,160 | 5,070 | 5,100 | +20 | +0.4% | 224,000 |
| 2022/03/02 | 5,130 | 5,150 | 5,060 | 5,080 | -140 | -2.7% | 253,500 |
| 2022/03/01 | 5,270 | 5,280 | 5,200 | 5,220 | +20 | +0.4% | 219,100 |
| 2022/02/28 | 5,170 | 5,200 | 5,100 | 5,200 | -20 | -0.4% | 387,900 |
| 2022/02/25 | 5,050 | 5,240 | 4,985 | 5,220 | +245 | +4.9% | 524,300 |
| 2022/02/24 | 4,995 | 5,050 | 4,920 | 4,975 | -10 | -0.2% | 602,100 |
| 2022/02/22 | 5,010 | 5,070 | 4,940 | 4,985 | -15 | -0.3% | 494,200 |
| 2022/02/21 | 4,970 | 5,060 | 4,950 | 5,000 | -50 | -1% | 491,600 |
| 2022/02/18 | 5,120 | 5,180 | 5,000 | 5,050 | -70 | -1.4% | 508,100 |
| 2022/02/17 | 5,150 | 5,180 | 5,030 | 5,120 | -110 | -2.1% | 816,800 |
| 2022/02/16 | 5,810 | 5,810 | 5,220 | 5,230 | -520 | -9% | 766,200 |
| 2022/02/15 | 5,960 | 5,960 | 5,630 | 5,750 | -50 | -0.9% | 543,000 |
| 2022/02/14 | 5,990 | 5,990 | 5,730 | 5,800 | +10 | +0.2% | 415,400 |
| 2022/02/10 | 5,800 | 5,840 | 5,690 | 5,790 | +80 | +1.4% | 247,000 |
| 2022/02/09 | 5,580 | 5,750 | 5,580 | 5,710 | +100 | +1.8% | 242,600 |
| 2022/02/08 | 5,720 | 5,750 | 5,590 | 5,610 | -70 | -1.2% | 205,300 |
| 2022/02/07 | 5,780 | 5,820 | 5,650 | 5,680 | -160 | -2.7% | 234,600 |
| 2022/02/04 | 5,900 | 5,900 | 5,720 | 5,840 | +20 | +0.3% | 235,600 |
| 2022/02/03 | 5,810 | 5,870 | 5,790 | 5,820 | -60 | -1% | 289,400 |
| 2022/02/02 | 5,750 | 5,890 | 5,730 | 5,880 | +150 | +2.6% | 228,400 |
| 2022/02/01 | 5,870 | 5,930 | 5,700 | 5,730 | -160 | -2.7% | 367,700 |
| 2022/01/31 | 5,890 | 5,920 | 5,790 | 5,890 | +130 | +2.3% | 356,400 |
| 2022/01/28 | 5,650 | 5,780 | 5,630 | 5,760 | +120 | +2.1% | 438,900 |
| 2022/01/27 | 5,890 | 5,930 | 5,600 | 5,640 | -250 | -4.2% | 570,100 |
| 2022/01/26 | 5,800 | 5,960 | 5,770 | 5,890 | +110 | +1.9% | 348,300 |
| 2022/01/25 | 5,850 | 5,850 | 5,680 | 5,780 | -70 | -1.2% | 416,600 |
| 2022/01/24 | 5,720 | 5,870 | 5,630 | 5,850 | +60 | +1% | 267,100 |
| 2022/01/21 | 5,650 | 5,820 | 5,600 | 5,790 | -40 | -0.7% | 332,000 |
| 2022/01/20 | 5,810 | 5,930 | 5,670 | 5,830 | -30 | -0.5% | 439,600 |
| 2022/01/19 | 5,960 | 6,010 | 5,840 | 5,860 | -200 | -3.3% | 440,400 |
| 2022/01/18 | 6,160 | 6,170 | 6,020 | 6,060 | ±0 | ±0% | 329,400 |
| 2022/01/17 | 5,990 | 6,100 | 5,970 | 6,060 | +70 | +1.2% | 205,800 |
| 2022/01/14 | 6,020 | 6,110 | 5,940 | 5,990 | -200 | -3.2% | 383,000 |
| 2022/01/13 | 6,290 | 6,310 | 6,170 | 6,190 | -30 | -0.5% | 331,100 |
| 2022/01/12 | 6,020 | 6,220 | 6,020 | 6,220 | +290 | +4.9% | 315,900 |
| 2022/01/11 | 5,980 | 5,980 | 5,830 | 5,930 | -90 | -1.5% | 475,300 |
| 2022/01/07 | 6,090 | 6,160 | 5,990 | 6,020 | -60 | -1% | 388,900 |
| 2022/01/06 | 6,090 | 6,280 | 6,070 | 6,080 | -90 | -1.5% | 484,700 |
| 2022/01/05 | 6,200 | 6,210 | 6,090 | 6,170 | +70 | +1.1% | 387,600 |
| 2022/01/04 | 6,090 | 6,120 | 6,010 | 6,100 | +80 | +1.3% | 334,500 |
| 2021/12/30 | 5,970 | 6,090 | 5,900 | 6,020 | +20 | +0.3% | 371,100 |
| 2021/12/29 | 6,060 | 6,090 | 5,980 | 6,000 | -80 | -1.3% | 187,200 |
| 2021/12/28 | 6,070 | 6,150 | 6,050 | 6,080 | +80 | +1.3% | 203,100 |
| 2021/12/27 | 6,110 | 6,110 | 5,980 | 6,000 | -30 | -0.5% | 167,600 |
751～
800
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
