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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 5,590 | 5,675 | 5,581 | 5,612 | +87 | +1.6% | 335,100 |
| 2024/09/19 | 5,599 | 5,604 | 5,519 | 5,525 | +26 | +0.5% | 149,500 |
| 2024/09/18 | 5,511 | 5,573 | 5,440 | 5,499 | +17 | +0.3% | 226,700 |
| 2024/09/17 | 5,493 | 5,524 | 5,396 | 5,482 | +28 | +0.5% | 261,800 |
| 2024/09/13 | 5,496 | 5,500 | 5,410 | 5,454 | -71 | -1.3% | 238,400 |
| 2024/09/12 | 5,577 | 5,606 | 5,502 | 5,525 | +27 | +0.5% | 297,900 |
| 2024/09/11 | 5,673 | 5,680 | 5,465 | 5,498 | -175 | -3.1% | 301,100 |
| 2024/09/10 | 5,687 | 5,717 | 5,658 | 5,673 | -6 | -0.1% | 257,800 |
| 2024/09/09 | 5,610 | 5,713 | 5,570 | 5,679 | -49 | -0.9% | 227,000 |
| 2024/09/06 | 5,693 | 5,841 | 5,693 | 5,728 | +48 | +0.8% | 322,400 |
| 2024/09/05 | 5,669 | 5,749 | 5,654 | 5,680 | +9 | +0.2% | 231,000 |
| 2024/09/04 | 5,585 | 5,743 | 5,580 | 5,671 | -14 | -0.2% | 219,500 |
| 2024/09/03 | 5,675 | 5,741 | 5,661 | 5,685 | +33 | +0.6% | 256,000 |
| 2024/09/02 | 5,658 | 5,706 | 5,570 | 5,652 | -92 | -1.6% | 277,200 |
| 2024/08/30 | 5,716 | 5,783 | 5,644 | 5,744 | -54 | -0.9% | 342,600 |
| 2024/08/29 | 5,849 | 5,870 | 5,756 | 5,798 | -21 | -0.4% | 261,000 |
| 2024/08/28 | 5,790 | 5,858 | 5,754 | 5,819 | -1 | ±0% | 355,900 |
| 2024/08/27 | 5,786 | 5,823 | 5,729 | 5,820 | +70 | +1.2% | 322,100 |
| 2024/08/26 | 5,725 | 5,800 | 5,672 | 5,750 | +31 | +0.5% | 375,000 |
| 2024/08/23 | 5,670 | 5,740 | 5,655 | 5,719 | +51 | +0.9% | 379,200 |
| 2024/08/22 | 5,600 | 5,674 | 5,575 | 5,668 | +136 | +2.5% | 387,800 |
| 2024/08/21 | 5,509 | 5,590 | 5,465 | 5,532 | +21 | +0.4% | 423,600 |
| 2024/08/20 | 5,500 | 5,564 | 5,483 | 5,511 | +35 | +0.6% | 398,800 |
| 2024/08/19 | 5,379 | 5,509 | 5,370 | 5,476 | -2 | ±0% | 265,600 |
| 2024/08/16 | 5,491 | 5,549 | 5,379 | 5,478 | +20 | +0.4% | 290,700 |
| 2024/08/15 | 5,410 | 5,547 | 5,392 | 5,458 | -90 | -1.6% | 478,700 |
| 2024/08/14 | 5,398 | 5,555 | 5,358 | 5,548 | +346 | +6.7% | 741,400 |
| 2024/08/13 | 5,152 | 5,225 | 5,077 | 5,202 | +102 | +2% | 453,700 |
| 2024/08/09 | 5,125 | 5,147 | 4,989 | 5,100 | +85 | +1.7% | 508,600 |
| 2024/08/08 | 4,952 | 5,109 | 4,939 | 5,015 | -3 | -0.1% | 215,700 |
| 2024/08/07 | 4,918 | 5,148 | 4,889 | 5,018 | +30 | +0.6% | 293,700 |
| 2024/08/06 | 4,852 | 5,019 | 4,794 | 4,988 | +486 | +10.8% | 378,600 |
| 2024/08/05 | 4,807 | 4,830 | 4,416 | 4,502 | -431 | -8.7% | 462,800 |
| 2024/08/02 | 5,020 | 5,076 | 4,920 | 4,933 | -184 | -3.6% | 333,800 |
| 2024/08/01 | 5,245 | 5,248 | 5,052 | 5,117 | -243 | -4.5% | 358,500 |
| 2024/07/31 | 5,186 | 5,383 | 5,163 | 5,360 | +74 | +1.4% | 267,300 |
| 2024/07/30 | 5,317 | 5,321 | 5,220 | 5,286 | -31 | -0.6% | 206,700 |
| 2024/07/29 | 5,260 | 5,355 | 5,249 | 5,317 | +93 | +1.8% | 209,300 |
| 2024/07/26 | 5,231 | 5,299 | 5,189 | 5,224 | -11 | -0.2% | 217,800 |
| 2024/07/25 | 5,248 | 5,283 | 5,187 | 5,235 | -49 | -0.9% | 247,700 |
| 2024/07/24 | 5,488 | 5,490 | 5,276 | 5,284 | -206 | -3.8% | 291,300 |
| 2024/07/23 | 5,449 | 5,512 | 5,449 | 5,490 | +122 | +2.3% | 298,000 |
| 2024/07/22 | 5,380 | 5,414 | 5,325 | 5,368 | -8 | -0.1% | 282,200 |
| 2024/07/19 | 5,450 | 5,482 | 5,366 | 5,376 | -74 | -1.4% | 209,200 |
| 2024/07/18 | 5,451 | 5,533 | 5,415 | 5,450 | -77 | -1.4% | 387,400 |
| 2024/07/17 | 5,448 | 5,533 | 5,424 | 5,527 | +150 | +2.8% | 496,100 |
| 2024/07/16 | 5,398 | 5,409 | 5,339 | 5,377 | -21 | -0.4% | 285,800 |
| 2024/07/12 | 5,369 | 5,451 | 5,321 | 5,398 | +67 | +1.3% | 399,800 |
| 2024/07/11 | 5,260 | 5,331 | 5,232 | 5,331 | +158 | +3.1% | 407,700 |
| 2024/07/10 | 5,149 | 5,187 | 5,131 | 5,173 | +8 | +0.2% | 281,500 |
51～
100
件表示中 / 2739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 | 564,800円 | +0.3% | +2.3% | 2.97% | 8.02倍 | 1.42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 |
| 東急不ＨＤ | 99,000円 | +3.4% | +10.1% | 3.43% | 9.68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 |
| 野村不ＨＤ | 376,400円 | +7.5% | +1.8% | 4.38% | 9.30倍 | 0.88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 |
| 飯田ＧＨＤ | 227,900円 | +7.6% | +22.2% | 3.95% | 14.52倍 | 0.65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 |
| 東建物 | 259,200円 | +23.7% | 0.0% | 3.09% | 11.16倍 | 1.03倍 |
|
旧安田系の総合不動産。賃貸ビルとマンションが主力。オフィスや物流など収益物件開発を強化 |
市場注目の銘柄
チャート関連のコラム
