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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 5,133 | 5,161 | 5,112 | 5,148 | -11 | -0.2% | 199,000 |
| 2025/01/20 | 5,116 | 5,166 | 5,108 | 5,159 | +44 | +0.9% | 172,700 |
| 2025/01/17 | 5,100 | 5,155 | 5,100 | 5,115 | -33 | -0.6% | 219,700 |
| 2025/01/16 | 5,170 | 5,205 | 5,146 | 5,148 | +61 | +1.2% | 225,400 |
| 2025/01/15 | 5,138 | 5,175 | 5,053 | 5,087 | -51 | -1% | 327,300 |
| 2025/01/14 | 5,216 | 5,289 | 5,138 | 5,138 | -27 | -0.5% | 366,600 |
| 2025/01/10 | 5,176 | 5,215 | 5,149 | 5,165 | -30 | -0.6% | 232,600 |
| 2025/01/09 | 5,200 | 5,241 | 5,159 | 5,195 | -19 | -0.4% | 286,000 |
| 2025/01/08 | 5,241 | 5,277 | 5,170 | 5,214 | -27 | -0.5% | 398,500 |
| 2025/01/07 | 5,230 | 5,251 | 5,182 | 5,241 | -22 | -0.4% | 313,300 |
| 2025/01/06 | 5,302 | 5,363 | 5,226 | 5,263 | -66 | -1.2% | 311,400 |
| 2024/12/30 | 5,400 | 5,417 | 5,307 | 5,329 | -63 | -1.2% | 215,300 |
| 2024/12/27 | 5,398 | 5,398 | 5,356 | 5,392 | +26 | +0.5% | 160,000 |
| 2024/12/26 | 5,379 | 5,381 | 5,332 | 5,366 | +2 | ±0% | 184,600 |
| 2024/12/25 | 5,381 | 5,400 | 5,311 | 5,364 | -22 | -0.4% | 157,000 |
| 2024/12/24 | 5,340 | 5,398 | 5,325 | 5,386 | +6 | +0.1% | 132,000 |
| 2024/12/23 | 5,362 | 5,398 | 5,330 | 5,380 | -7 | -0.1% | 194,400 |
| 2024/12/20 | 5,323 | 5,424 | 5,307 | 5,387 | +64 | +1.2% | 355,200 |
| 2024/12/19 | 5,256 | 5,360 | 5,255 | 5,323 | -47 | -0.9% | 250,700 |
| 2024/12/18 | 5,357 | 5,436 | 5,357 | 5,370 | -3 | -0.1% | 225,300 |
| 2024/12/17 | 5,500 | 5,510 | 5,364 | 5,373 | -158 | -2.9% | 318,300 |
| 2024/12/16 | 5,521 | 5,560 | 5,483 | 5,531 | -24 | -0.4% | 198,800 |
| 2024/12/13 | 5,590 | 5,656 | 5,475 | 5,555 | -141 | -2.5% | 397,500 |
| 2024/12/12 | 5,724 | 5,764 | 5,650 | 5,696 | -80 | -1.4% | 365,200 |
| 2024/12/11 | 5,800 | 5,827 | 5,727 | 5,776 | -20 | -0.3% | 189,700 |
| 2024/12/10 | 5,800 | 5,845 | 5,768 | 5,796 | +51 | +0.9% | 194,300 |
| 2024/12/09 | 5,677 | 5,793 | 5,645 | 5,745 | +91 | +1.6% | 273,000 |
| 2024/12/06 | 5,640 | 5,697 | 5,640 | 5,654 | +30 | +0.5% | 279,800 |
| 2024/12/05 | 5,677 | 5,710 | 5,567 | 5,624 | -24 | -0.4% | 308,700 |
| 2024/12/04 | 5,718 | 5,766 | 5,605 | 5,648 | -80 | -1.4% | 272,100 |
| 2024/12/03 | 5,595 | 5,824 | 5,594 | 5,728 | +178 | +3.2% | 442,400 |
| 2024/12/02 | 5,473 | 5,586 | 5,437 | 5,550 | +14 | +0.3% | 171,000 |
| 2024/11/29 | 5,570 | 5,577 | 5,532 | 5,536 | -70 | -1.2% | 181,000 |
| 2024/11/28 | 5,570 | 5,631 | 5,540 | 5,606 | +34 | +0.6% | 178,000 |
| 2024/11/27 | 5,703 | 5,763 | 5,533 | 5,572 | -185 | -3.2% | 194,700 |
| 2024/11/26 | 5,722 | 5,810 | 5,718 | 5,757 | +22 | +0.4% | 252,600 |
| 2024/11/25 | 5,733 | 5,766 | 5,701 | 5,735 | +25 | +0.4% | 407,700 |
| 2024/11/22 | 5,685 | 5,776 | 5,646 | 5,710 | +34 | +0.6% | 258,700 |
| 2024/11/21 | 5,698 | 5,745 | 5,629 | 5,676 | -66 | -1.1% | 345,500 |
| 2024/11/20 | 5,644 | 5,742 | 5,594 | 5,742 | +121 | +2.2% | 295,600 |
| 2024/11/19 | 5,500 | 5,630 | 5,446 | 5,621 | +272 | +5.1% | 464,800 |
| 2024/11/18 | 5,469 | 5,481 | 5,311 | 5,349 | -121 | -2.2% | 447,400 |
| 2024/11/15 | 5,407 | 5,655 | 5,400 | 5,470 | -331 | -5.7% | 874,400 |
| 2024/11/14 | 5,696 | 5,866 | 5,696 | 5,801 | +5 | +0.1% | 277,700 |
| 2024/11/13 | 5,829 | 5,848 | 5,790 | 5,796 | -48 | -0.8% | 280,900 |
| 2024/11/12 | 5,836 | 5,891 | 5,819 | 5,844 | +93 | +1.6% | 313,900 |
| 2024/11/11 | 5,706 | 5,766 | 5,694 | 5,751 | +21 | +0.4% | 159,700 |
| 2024/11/08 | 5,740 | 5,781 | 5,692 | 5,730 | +60 | +1.1% | 221,400 |
| 2024/11/07 | 5,661 | 5,743 | 5,617 | 5,670 | +107 | +1.9% | 255,300 |
| 2024/11/06 | 5,692 | 5,715 | 5,562 | 5,563 | -65 | -1.2% | 249,200 |
51～
100
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
