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 |
|---|---|---|---|---|---|---|---|
| 2021/10/20 | 7,130 | 7,190 | 7,070 | 7,090 | -40 | -0.6% | 327,900 |
| 2021/10/19 | 7,030 | 7,230 | 7,030 | 7,130 | +10 | +0.1% | 415,500 |
| 2021/10/18 | 7,130 | 7,150 | 7,010 | 7,120 | -40 | -0.6% | 416,600 |
| 2021/10/15 | 7,150 | 7,180 | 6,980 | 7,160 | +40 | +0.6% | 560,500 |
| 2021/10/14 | 7,100 | 7,150 | 6,980 | 7,120 | +20 | +0.3% | 536,500 |
| 2021/10/13 | 6,960 | 7,140 | 6,910 | 7,100 | +140 | +2% | 639,400 |
| 2021/10/12 | 6,810 | 7,110 | 6,710 | 6,960 | +130 | +1.9% | 872,700 |
| 2021/10/11 | 6,530 | 6,830 | 6,520 | 6,830 | +350 | +5.4% | 517,100 |
| 2021/10/08 | 6,280 | 6,540 | 6,240 | 6,480 | +210 | +3.3% | 492,800 |
| 2021/10/07 | 6,250 | 6,410 | 6,240 | 6,270 | -270 | -4.1% | 645,900 |
| 2021/10/06 | 6,560 | 6,640 | 6,490 | 6,540 | +30 | +0.5% | 473,000 |
| 2021/10/05 | 6,340 | 6,560 | 6,270 | 6,510 | +70 | +1.1% | 564,000 |
| 2021/10/04 | 6,540 | 6,540 | 6,360 | 6,440 | -160 | -2.4% | 590,700 |
| 2021/10/01 | 6,560 | 6,700 | 6,500 | 6,600 | -20 | -0.3% | 467,600 |
| 2021/09/30 | 6,520 | 6,670 | 6,310 | 6,620 | -50 | -0.7% | 693,300 |
| 2021/09/29 | 6,490 | 6,680 | 6,430 | 6,670 | -130 | -1.9% | 543,300 |
| 2021/09/28 | 6,850 | 6,860 | 6,530 | 6,800 | -150 | -2.2% | 753,800 |
| 2021/09/27 | 6,950 | 6,990 | 6,820 | 6,950 | +30 | +0.4% | 512,400 |
| 2021/09/24 | 6,720 | 6,930 | 6,660 | 6,920 | +310 | +4.7% | 897,500 |
| 2021/09/22 | 6,470 | 6,640 | 6,390 | 6,610 | +50 | +0.8% | 568,900 |
| 2021/09/21 | 6,380 | 6,630 | 6,360 | 6,560 | +30 | +0.5% | 619,100 |
| 2021/09/17 | 6,300 | 6,550 | 6,230 | 6,530 | +230 | +3.7% | 664,400 |
| 2021/09/16 | 6,230 | 6,330 | 6,200 | 6,300 | +80 | +1.3% | 351,800 |
| 2021/09/15 | 6,140 | 6,240 | 6,110 | 6,220 | +10 | +0.2% | 356,000 |
| 2021/09/14 | 6,000 | 6,210 | 5,940 | 6,210 | +250 | +4.2% | 565,000 |
| 2021/09/13 | 5,900 | 5,980 | 5,840 | 5,960 | +120 | +2.1% | 381,700 |
| 2021/09/10 | 5,620 | 5,840 | 5,600 | 5,840 | +210 | +3.7% | 420,100 |
| 2021/09/09 | 5,600 | 5,670 | 5,560 | 5,630 | ±0 | ±0% | 259,100 |
| 2021/09/08 | 5,510 | 5,640 | 5,470 | 5,630 | +20 | +0.4% | 287,600 |
| 2021/09/07 | 5,500 | 5,610 | 5,460 | 5,610 | +200 | +3.7% | 358,300 |
| 2021/09/06 | 5,540 | 5,560 | 5,360 | 5,410 | -90 | -1.6% | 425,200 |
| 2021/09/03 | 5,430 | 5,560 | 5,410 | 5,500 | ±0 | ±0% | 351,500 |
| 2021/09/02 | 5,440 | 5,580 | 5,440 | 5,500 | -30 | -0.5% | 324,400 |
| 2021/09/01 | 5,350 | 5,540 | 5,330 | 5,530 | +170 | +3.2% | 284,200 |
| 2021/08/31 | 5,360 | 5,400 | 5,280 | 5,360 | +60 | +1.1% | 369,900 |
| 2021/08/30 | 5,350 | 5,420 | 5,240 | 5,300 | +10 | +0.2% | 241,700 |
| 2021/08/27 | 5,450 | 5,470 | 5,230 | 5,290 | -130 | -2.4% | 332,600 |
| 2021/08/26 | 5,420 | 5,460 | 5,360 | 5,420 | +100 | +1.9% | 357,100 |
| 2021/08/25 | 5,210 | 5,340 | 5,200 | 5,320 | +210 | +4.1% | 498,300 |
| 2021/08/24 | 4,995 | 5,110 | 4,960 | 5,110 | +115 | +2.3% | 432,000 |
| 2021/08/23 | 4,905 | 5,010 | 4,905 | 4,995 | +205 | +4.3% | 426,900 |
| 2021/08/20 | 4,750 | 4,890 | 4,750 | 4,790 | +40 | +0.8% | 529,800 |
| 2021/08/19 | 4,745 | 4,880 | 4,685 | 4,750 | -65 | -1.3% | 831,200 |
| 2021/08/18 | 4,920 | 4,955 | 4,815 | 4,815 | -305 | -6% | 1,246,300 |
| 2021/08/17 | 5,450 | 5,490 | 5,060 | 5,120 | -320 | -5.9% | 971,400 |
| 2021/08/16 | 5,150 | 5,510 | 5,010 | 5,440 | -170 | -3% | 1,018,100 |
| 2021/08/13 | 5,520 | 5,610 | 5,450 | 5,610 | +160 | +2.9% | 564,300 |
| 2021/08/12 | 5,570 | 5,600 | 5,420 | 5,450 | -90 | -1.6% | 291,600 |
| 2021/08/11 | 5,490 | 5,580 | 5,470 | 5,540 | +50 | +0.9% | 232,800 |
| 2021/08/10 | 5,550 | 5,610 | 5,470 | 5,490 | -60 | -1.1% | 335,800 |
851～
900
件表示中 / 2823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 | 598,900円 | +1.1% | +14.3% | 2.97% | 6.90倍 | 1.49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 | 1,520,500円 | +5.7% | +13.1% | 4.14% | 11.99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 | 87,000円 | +3.4% | +3.8% | 3.91% | 10.38倍 | 1.01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 | 99,200円 | +3.4% | +10.5% | 3.43% | 9.58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 | 216,400円 | +7.6% | +22.2% | 4.16% | 13.59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
