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 |
|---|---|---|---|---|---|---|---|
| 2021/08/03 | 5,600 | 5,640 | 5,510 | 5,540 | -160 | -2.8% | 281,900 |
| 2021/08/02 | 5,640 | 5,720 | 5,630 | 5,700 | +180 | +3.3% | 256,200 |
| 2021/07/30 | 5,520 | 5,550 | 5,480 | 5,520 | -40 | -0.7% | 282,800 |
| 2021/07/29 | 5,530 | 5,600 | 5,490 | 5,560 | +60 | +1.1% | 175,400 |
| 2021/07/28 | 5,520 | 5,570 | 5,460 | 5,500 | -70 | -1.3% | 189,500 |
| 2021/07/27 | 5,550 | 5,580 | 5,530 | 5,570 | -20 | -0.4% | 249,700 |
| 2021/07/26 | 5,480 | 5,600 | 5,440 | 5,590 | +310 | +5.9% | 436,000 |
| 2021/07/21 | 5,270 | 5,340 | 5,240 | 5,280 | +30 | +0.6% | 233,300 |
| 2021/07/20 | 5,350 | 5,360 | 5,210 | 5,250 | -120 | -2.2% | 336,100 |
| 2021/07/19 | 5,310 | 5,390 | 5,300 | 5,370 | +70 | +1.3% | 418,200 |
| 2021/07/16 | 5,250 | 5,320 | 5,220 | 5,300 | +40 | +0.8% | 167,000 |
| 2021/07/15 | 5,340 | 5,380 | 5,210 | 5,260 | -20 | -0.4% | 254,800 |
| 2021/07/14 | 5,400 | 5,420 | 5,280 | 5,280 | -170 | -3.1% | 322,700 |
| 2021/07/13 | 5,320 | 5,470 | 5,270 | 5,450 | +130 | +2.4% | 368,500 |
| 2021/07/12 | 5,260 | 5,350 | 5,240 | 5,320 | +140 | +2.7% | 264,900 |
| 2021/07/09 | 5,140 | 5,190 | 5,060 | 5,180 | -30 | -0.6% | 341,300 |
| 2021/07/08 | 5,260 | 5,290 | 5,210 | 5,210 | -50 | -1% | 225,200 |
| 2021/07/07 | 5,200 | 5,290 | 5,200 | 5,260 | -20 | -0.4% | 167,000 |
| 2021/07/06 | 5,330 | 5,390 | 5,270 | 5,280 | +30 | +0.6% | 196,400 |
| 2021/07/05 | 5,230 | 5,290 | 5,200 | 5,250 | +20 | +0.4% | 130,600 |
| 2021/07/02 | 5,180 | 5,230 | 5,150 | 5,230 | +80 | +1.6% | 179,400 |
| 2021/07/01 | 5,190 | 5,200 | 5,150 | 5,150 | -70 | -1.3% | 138,300 |
| 2021/06/30 | 5,210 | 5,270 | 5,180 | 5,220 | -20 | -0.4% | 290,300 |
| 2021/06/29 | 5,190 | 5,250 | 5,150 | 5,240 | ±0 | ±0% | 197,500 |
| 2021/06/28 | 5,250 | 5,270 | 5,180 | 5,240 | ±0 | ±0% | 188,600 |
| 2021/06/25 | 5,270 | 5,320 | 5,230 | 5,240 | -10 | -0.2% | 200,000 |
| 2021/06/24 | 5,240 | 5,300 | 5,230 | 5,250 | -10 | -0.2% | 192,100 |
| 2021/06/23 | 5,260 | 5,290 | 5,190 | 5,260 | +100 | +1.9% | 348,400 |
| 2021/06/22 | 5,130 | 5,220 | 5,130 | 5,160 | +50 | +1% | 250,300 |
| 2021/06/21 | 5,120 | 5,170 | 5,080 | 5,110 | -150 | -2.9% | 286,600 |
| 2021/06/18 | 5,240 | 5,300 | 5,220 | 5,260 | +20 | +0.4% | 501,900 |
| 2021/06/17 | 5,200 | 5,240 | 5,190 | 5,240 | +20 | +0.4% | 187,900 |
| 2021/06/16 | 5,150 | 5,250 | 5,140 | 5,220 | +20 | +0.4% | 247,000 |
| 2021/06/15 | 5,190 | 5,230 | 5,160 | 5,200 | -20 | -0.4% | 241,000 |
| 2021/06/14 | 5,290 | 5,320 | 5,180 | 5,220 | -110 | -2.1% | 268,800 |
| 2021/06/11 | 5,290 | 5,350 | 5,250 | 5,330 | ±0 | ±0% | 377,100 |
| 2021/06/10 | 5,220 | 5,350 | 5,210 | 5,330 | +120 | +2.3% | 468,100 |
| 2021/06/09 | 5,240 | 5,260 | 5,200 | 5,210 | +20 | +0.4% | 191,200 |
| 2021/06/08 | 5,170 | 5,220 | 5,160 | 5,190 | ±0 | ±0% | 160,400 |
| 2021/06/07 | 5,200 | 5,200 | 5,140 | 5,190 | ±0 | ±0% | 212,700 |
| 2021/06/04 | 5,190 | 5,220 | 5,180 | 5,190 | -60 | -1.1% | 311,700 |
| 2021/06/03 | 5,200 | 5,260 | 5,170 | 5,250 | +60 | +1.2% | 332,500 |
| 2021/06/02 | 5,240 | 5,290 | 5,140 | 5,190 | +80 | +1.6% | 417,200 |
| 2021/06/01 | 5,100 | 5,130 | 5,040 | 5,110 | +20 | +0.4% | 286,600 |
| 2021/05/31 | 5,050 | 5,160 | 5,040 | 5,090 | -10 | -0.2% | 344,300 |
| 2021/05/28 | 5,150 | 5,150 | 4,985 | 5,100 | -10 | -0.2% | 529,100 |
| 2021/05/27 | 5,030 | 5,120 | 5,000 | 5,110 | +115 | +2.3% | 1,335,400 |
| 2021/05/26 | 4,975 | 5,030 | 4,915 | 4,995 | -25 | -0.5% | 310,800 |
| 2021/05/25 | 5,010 | 5,080 | 4,950 | 5,020 | +115 | +2.3% | 467,300 |
| 2021/05/24 | 4,900 | 4,920 | 4,830 | 4,905 | -15 | -0.3% | 345,700 |
901～
950
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
