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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 6,276 | 6,305 | 6,229 | 6,260 | +43 | +0.7% | 245,100 |
| 2025/06/05 | 6,189 | 6,244 | 6,161 | 6,217 | +19 | +0.3% | 219,900 |
| 2025/06/04 | 6,202 | 6,236 | 6,153 | 6,198 | -88 | -1.4% | 296,300 |
| 2025/06/03 | 6,376 | 6,399 | 6,280 | 6,286 | -84 | -1.3% | 361,900 |
| 2025/06/02 | 6,229 | 6,373 | 6,220 | 6,370 | +125 | +2% | 331,900 |
| 2025/05/30 | 6,165 | 6,245 | 6,157 | 6,245 | +80 | +1.3% | 520,200 |
| 2025/05/29 | 6,067 | 6,169 | 6,067 | 6,165 | +62 | +1% | 281,800 |
| 2025/05/28 | 6,143 | 6,156 | 6,094 | 6,103 | +14 | +0.2% | 183,300 |
| 2025/05/27 | 6,105 | 6,130 | 6,069 | 6,089 | -63 | -1% | 186,300 |
| 2025/05/26 | 6,130 | 6,226 | 6,121 | 6,152 | +48 | +0.8% | 240,200 |
| 2025/05/23 | 5,996 | 6,108 | 5,977 | 6,104 | +133 | +2.2% | 313,400 |
| 2025/05/22 | 6,010 | 6,087 | 5,959 | 5,971 | -79 | -1.3% | 274,200 |
| 2025/05/21 | 6,162 | 6,204 | 6,047 | 6,050 | -82 | -1.3% | 294,300 |
| 2025/05/20 | 6,180 | 6,210 | 6,115 | 6,132 | -76 | -1.2% | 317,600 |
| 2025/05/19 | 6,004 | 6,229 | 6,003 | 6,208 | +128 | +2.1% | 290,900 |
| 2025/05/16 | 6,104 | 6,112 | 6,016 | 6,080 | -24 | -0.4% | 345,200 |
| 2025/05/15 | 6,110 | 6,242 | 6,007 | 6,104 | -65 | -1.1% | 449,300 |
| 2025/05/14 | 6,175 | 6,289 | 6,080 | 6,169 | -79 | -1.3% | 329,200 |
| 2025/05/13 | 6,240 | 6,272 | 6,201 | 6,248 | -41 | -0.7% | 337,400 |
| 2025/05/12 | 6,311 | 6,361 | 6,271 | 6,289 | -6 | -0.1% | 224,500 |
| 2025/05/09 | 6,276 | 6,333 | 6,234 | 6,295 | +6 | +0.1% | 301,700 |
| 2025/05/08 | 6,268 | 6,294 | 6,234 | 6,289 | +45 | +0.7% | 248,000 |
| 2025/05/07 | 6,282 | 6,286 | 6,173 | 6,244 | +62 | +1% | 342,600 |
| 2025/05/02 | 6,229 | 6,263 | 6,162 | 6,182 | +5 | +0.1% | 247,400 |
| 2025/05/01 | 6,301 | 6,301 | 6,131 | 6,177 | -141 | -2.2% | 413,500 |
| 2025/04/30 | 6,281 | 6,344 | 6,267 | 6,318 | +66 | +1.1% | 431,100 |
| 2025/04/28 | 6,144 | 6,275 | 6,138 | 6,252 | +92 | +1.5% | 1,412,800 |
| 2025/04/25 | 6,228 | 6,248 | 6,144 | 6,160 | -33 | -0.5% | 373,500 |
| 2025/04/24 | 6,240 | 6,295 | 6,178 | 6,193 | -33 | -0.5% | 258,400 |
| 2025/04/23 | 6,253 | 6,267 | 6,188 | 6,226 | +4 | +0.1% | 443,400 |
| 2025/04/22 | 6,096 | 6,275 | 6,090 | 6,222 | +103 | +1.7% | 385,700 |
| 2025/04/21 | 6,161 | 6,161 | 6,060 | 6,119 | -57 | -0.9% | 221,900 |
| 2025/04/18 | 6,093 | 6,176 | 6,078 | 6,176 | +83 | +1.4% | 267,200 |
| 2025/04/17 | 6,089 | 6,119 | 6,040 | 6,093 | +25 | +0.4% | 286,700 |
| 2025/04/16 | 6,031 | 6,068 | 5,996 | 6,068 | +62 | +1% | 296,200 |
| 2025/04/15 | 6,085 | 6,098 | 5,977 | 6,006 | -58 | -1% | 304,700 |
| 2025/04/14 | 5,978 | 6,124 | 5,960 | 6,064 | +75 | +1.3% | 377,000 |
| 2025/04/11 | 6,080 | 6,102 | 5,923 | 5,989 | -174 | -2.8% | 414,300 |
| 2025/04/10 | 6,179 | 6,205 | 6,035 | 6,163 | +272 | +4.6% | 706,000 |
| 2025/04/09 | 5,880 | 5,940 | 5,827 | 5,891 | -157 | -2.6% | 665,100 |
| 2025/04/08 | 5,947 | 6,068 | 5,863 | 6,048 | +201 | +3.4% | 465,600 |
| 2025/04/07 | 5,855 | 5,996 | 5,702 | 5,847 | -227 | -3.7% | 573,800 |
| 2025/04/04 | 6,107 | 6,156 | 5,996 | 6,074 | -40 | -0.7% | 474,200 |
| 2025/04/03 | 5,900 | 6,128 | 5,808 | 6,114 | +53 | +0.9% | 460,900 |
| 2025/04/02 | 6,180 | 6,184 | 6,054 | 6,061 | -136 | -2.2% | 507,700 |
| 2025/04/01 | 5,971 | 6,312 | 5,962 | 6,197 | +626 | +11.2% | 1,540,200 |
| 2025/03/31 | 5,603 | 5,629 | 5,525 | 5,571 | -207 | -3.6% | 314,700 |
| 2025/03/28 | 5,789 | 5,803 | 5,725 | 5,778 | -30 | -0.5% | 286,000 |
| 2025/03/27 | 5,770 | 5,822 | 5,749 | 5,808 | -10 | -0.2% | 282,800 |
| 2025/03/26 | 5,821 | 5,867 | 5,796 | 5,818 | +5 | +0.1% | 258,300 |
51～
100
件表示中 / 2910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 | 744,200円 | +1.1% | +14.3% | 2.39% | 8.43倍 | 1.65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 |
| ヒューリック | 158,600円 | +9.9% | +6.3% | 3.59% | 11.15倍 | 1.42倍 |
|
旧富士銀行の銀行店舗ビル管理から出発。都区内の駅近接ビル中心に好物件所有、物件多角化へ |
| 大東建 | 1,620,000円 | +6.9% | -1.9% | 4.23% | 11.94倍 | 2.29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 |
| 東急不ＨＤ | 121,200円 | +10.4% | +1.8% | 3.47% | 10.21倍 | 1.05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 | 93,100円 | +24.1% | +1.2% | 3.87% | 10.68倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
