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 |
|---|---|---|---|---|---|---|---|
| 2021/03/12 | 4,590 | 4,615 | 4,505 | 4,610 | +35 | +0.8% | 582,500 |
| 2021/03/11 | 4,505 | 4,575 | 4,495 | 4,575 | +65 | +1.4% | 513,600 |
| 2021/03/10 | 4,500 | 4,545 | 4,450 | 4,510 | +5 | +0.1% | 399,000 |
| 2021/03/09 | 4,310 | 4,505 | 4,300 | 4,505 | +225 | +5.3% | 686,300 |
| 2021/03/08 | 4,380 | 4,400 | 4,245 | 4,280 | -30 | -0.7% | 313,200 |
| 2021/03/05 | 4,285 | 4,310 | 4,200 | 4,310 | +70 | +1.7% | 413,000 |
| 2021/03/04 | 4,140 | 4,260 | 4,140 | 4,240 | +45 | +1.1% | 351,000 |
| 2021/03/03 | 4,130 | 4,210 | 4,085 | 4,195 | +60 | +1.5% | 446,300 |
| 2021/03/02 | 4,200 | 4,200 | 4,075 | 4,135 | -70 | -1.7% | 423,000 |
| 2021/03/01 | 4,180 | 4,210 | 4,145 | 4,205 | +125 | +3.1% | 321,600 |
| 2021/02/26 | 4,125 | 4,180 | 4,080 | 4,080 | -105 | -2.5% | 434,400 |
| 2021/02/25 | 4,200 | 4,215 | 4,155 | 4,185 | +105 | +2.6% | 347,300 |
| 2021/02/24 | 4,100 | 4,210 | 4,070 | 4,080 | -20 | -0.5% | 512,300 |
| 2021/02/22 | 4,135 | 4,155 | 4,090 | 4,100 | +20 | +0.5% | 316,300 |
| 2021/02/19 | 4,000 | 4,090 | 3,970 | 4,080 | +35 | +0.9% | 451,300 |
| 2021/02/18 | 4,130 | 4,150 | 4,010 | 4,045 | -50 | -1.2% | 452,800 |
| 2021/02/17 | 4,225 | 4,285 | 4,090 | 4,095 | -180 | -4.2% | 535,300 |
| 2021/02/16 | 4,295 | 4,385 | 4,260 | 4,275 | +25 | +0.6% | 447,200 |
| 2021/02/15 | 4,510 | 4,520 | 4,170 | 4,250 | -210 | -4.7% | 887,300 |
| 2021/02/12 | 4,515 | 4,530 | 4,450 | 4,460 | -45 | -1% | 343,000 |
| 2021/02/10 | 4,485 | 4,520 | 4,405 | 4,505 | +60 | +1.3% | 430,100 |
| 2021/02/09 | 4,475 | 4,520 | 4,425 | 4,445 | -25 | -0.6% | 312,700 |
| 2021/02/08 | 4,455 | 4,495 | 4,395 | 4,470 | +85 | +1.9% | 452,300 |
| 2021/02/05 | 4,415 | 4,440 | 4,375 | 4,385 | -5 | -0.1% | 286,800 |
| 2021/02/04 | 4,410 | 4,420 | 4,360 | 4,390 | -10 | -0.2% | 359,400 |
| 2021/02/03 | 4,395 | 4,400 | 4,315 | 4,400 | ±0 | ±0% | 320,100 |
| 2021/02/02 | 4,315 | 4,400 | 4,315 | 4,400 | +95 | +2.2% | 299,600 |
| 2021/02/01 | 4,210 | 4,350 | 4,210 | 4,305 | +85 | +2% | 303,500 |
| 2021/01/29 | 4,295 | 4,400 | 4,215 | 4,220 | -80 | -1.9% | 427,500 |
| 2021/01/28 | 4,225 | 4,340 | 4,165 | 4,300 | +30 | +0.7% | 535,500 |
| 2021/01/27 | 4,175 | 4,280 | 4,175 | 4,270 | +165 | +4% | 389,700 |
| 2021/01/26 | 4,135 | 4,170 | 4,080 | 4,105 | -100 | -2.4% | 253,400 |
| 2021/01/25 | 4,200 | 4,215 | 4,160 | 4,205 | ±0 | ±0% | 189,900 |
| 2021/01/22 | 4,095 | 4,240 | 4,085 | 4,205 | +105 | +2.6% | 323,800 |
| 2021/01/21 | 4,080 | 4,190 | 4,075 | 4,100 | -40 | -1% | 370,100 |
| 2021/01/20 | 4,305 | 4,315 | 4,130 | 4,140 | -200 | -4.6% | 466,100 |
| 2021/01/19 | 4,285 | 4,345 | 4,255 | 4,340 | +40 | +0.9% | 282,200 |
| 2021/01/18 | 4,200 | 4,305 | 4,185 | 4,300 | +60 | +1.4% | 311,400 |
| 2021/01/15 | 4,125 | 4,255 | 4,120 | 4,240 | +70 | +1.7% | 344,600 |
| 2021/01/14 | 4,165 | 4,260 | 4,140 | 4,170 | ±0 | ±0% | 505,000 |
| 2021/01/13 | 4,070 | 4,180 | 4,065 | 4,170 | +85 | +2.1% | 477,500 |
| 2021/01/12 | 4,000 | 4,085 | 3,930 | 4,085 | +155 | +3.9% | 521,800 |
| 2021/01/08 | 3,855 | 3,930 | 3,855 | 3,930 | +60 | +1.6% | 335,100 |
| 2021/01/07 | 3,865 | 3,920 | 3,855 | 3,870 | +35 | +0.9% | 271,000 |
| 2021/01/06 | 3,800 | 3,875 | 3,800 | 3,835 | +70 | +1.9% | 291,200 |
| 2021/01/05 | 3,750 | 3,775 | 3,725 | 3,765 | +30 | +0.8% | 362,700 |
| 2021/01/04 | 3,800 | 3,815 | 3,725 | 3,735 | -55 | -1.5% | 321,700 |
| 2020/12/30 | 3,775 | 3,825 | 3,755 | 3,790 | -20 | -0.5% | 275,300 |
| 2020/12/29 | 3,795 | 3,815 | 3,760 | 3,810 | -30 | -0.8% | 386,500 |
| 2020/12/28 | 3,850 | 3,860 | 3,805 | 3,840 | -10 | -0.3% | 254,300 |
1001～
1050
件表示中 / 2824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 | 605,000円 | +1.1% | +14.3% | - | 6.97倍 | 3.56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 | 1,539,500円 | +5.7% | +13.1% | 4.09% | 12.15倍 | 2.27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 | 88,200円 | +3.4% | +3.8% | - | 10.52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% | - | 9.58倍 | 2.30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 | 219,900円 | +7.6% | +22.2% | - | 13.81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
