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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/12/25 | 3,900 | 3,900 | 3,830 | 3,850 | +20 | +0.5% | 242,700 |
| 2020/12/24 | 3,820 | 3,855 | 3,785 | 3,830 | +65 | +1.7% | 296,700 |
| 2020/12/23 | 3,810 | 3,830 | 3,710 | 3,765 | +45 | +1.2% | 245,800 |
| 2020/12/22 | 3,745 | 3,765 | 3,695 | 3,720 | -60 | -1.6% | 347,800 |
| 2020/12/21 | 3,790 | 3,835 | 3,760 | 3,780 | +5 | +0.1% | 199,600 |
| 2020/12/18 | 3,820 | 3,860 | 3,745 | 3,775 | -80 | -2.1% | 488,200 |
| 2020/12/17 | 3,855 | 3,870 | 3,825 | 3,855 | -70 | -1.8% | 287,200 |
| 2020/12/16 | 3,865 | 3,965 | 3,860 | 3,925 | +130 | +3.4% | 487,800 |
| 2020/12/15 | 3,900 | 3,935 | 3,765 | 3,795 | -75 | -1.9% | 452,000 |
| 2020/12/14 | 3,910 | 3,930 | 3,840 | 3,870 | +20 | +0.5% | 327,000 |
| 2020/12/11 | 3,910 | 3,930 | 3,820 | 3,850 | -65 | -1.7% | 420,400 |
| 2020/12/10 | 3,935 | 3,965 | 3,895 | 3,915 | -40 | -1% | 362,100 |
| 2020/12/09 | 4,035 | 4,035 | 3,925 | 3,955 | +50 | +1.3% | 237,800 |
| 2020/12/08 | 3,885 | 3,930 | 3,880 | 3,905 | +20 | +0.5% | 283,100 |
| 2020/12/07 | 4,005 | 4,015 | 3,850 | 3,885 | -135 | -3.4% | 483,800 |
| 2020/12/04 | 4,075 | 4,090 | 3,965 | 4,020 | -15 | -0.4% | 323,200 |
| 2020/12/03 | 4,070 | 4,125 | 4,015 | 4,035 | -75 | -1.8% | 348,400 |
| 2020/12/02 | 4,335 | 4,340 | 4,085 | 4,110 | -155 | -3.6% | 644,000 |
| 2020/12/01 | 4,135 | 4,265 | 4,135 | 4,265 | +130 | +3.1% | 482,800 |
| 2020/11/30 | 4,135 | 4,210 | 4,115 | 4,135 | +50 | +1.2% | 649,300 |
| 2020/11/27 | 4,070 | 4,095 | 4,000 | 4,085 | +75 | +1.9% | 535,100 |
| 2020/11/26 | 3,925 | 4,060 | 3,865 | 4,010 | +135 | +3.5% | 618,300 |
| 2020/11/25 | 4,045 | 4,090 | 3,870 | 3,875 | -110 | -2.8% | 626,200 |
| 2020/11/24 | 4,095 | 4,120 | 3,975 | 3,985 | -60 | -1.5% | 633,900 |
| 2020/11/20 | 4,025 | 4,095 | 4,020 | 4,045 | +25 | +0.6% | 389,700 |
| 2020/11/19 | 4,085 | 4,105 | 3,990 | 4,020 | -60 | -1.5% | 436,000 |
| 2020/11/18 | 4,015 | 4,105 | 3,975 | 4,080 | +55 | +1.4% | 468,300 |
| 2020/11/17 | 3,960 | 4,055 | 3,940 | 4,025 | ±0 | ±0% | 506,500 |
| 2020/11/16 | 3,995 | 4,055 | 3,795 | 4,025 | +5 | +0.1% | 863,800 |
| 2020/11/13 | 4,010 | 4,050 | 3,960 | 4,020 | -20 | -0.5% | 568,800 |
| 2020/11/12 | 4,080 | 4,080 | 4,025 | 4,040 | -15 | -0.4% | 303,500 |
| 2020/11/11 | 3,985 | 4,075 | 3,960 | 4,055 | +40 | +1% | 432,200 |
| 2020/11/10 | 4,180 | 4,190 | 3,990 | 4,015 | -55 | -1.4% | 494,800 |
| 2020/11/09 | 4,010 | 4,075 | 3,970 | 4,070 | +130 | +3.3% | 450,100 |
| 2020/11/06 | 3,915 | 3,965 | 3,865 | 3,940 | +35 | +0.9% | 445,700 |
| 2020/11/05 | 3,740 | 3,925 | 3,740 | 3,905 | +215 | +5.8% | 733,500 |
| 2020/11/04 | 3,555 | 3,690 | 3,530 | 3,690 | +125 | +3.5% | 543,200 |
| 2020/11/02 | 3,555 | 3,615 | 3,440 | 3,565 | +10 | +0.3% | 510,900 |
| 2020/10/30 | 3,655 | 3,660 | 3,550 | 3,555 | -75 | -2.1% | 471,600 |
| 2020/10/29 | 3,510 | 3,635 | 3,510 | 3,630 | +55 | +1.5% | 352,400 |
| 2020/10/28 | 3,585 | 3,600 | 3,540 | 3,575 | -35 | -1% | 280,200 |
| 2020/10/27 | 3,550 | 3,620 | 3,515 | 3,610 | +25 | +0.7% | 320,200 |
| 2020/10/26 | 3,800 | 3,805 | 3,585 | 3,585 | -160 | -4.3% | 533,700 |
| 2020/10/23 | 3,750 | 3,760 | 3,665 | 3,745 | -15 | -0.4% | 268,400 |
| 2020/10/22 | 3,770 | 3,800 | 3,645 | 3,760 | -55 | -1.4% | 675,000 |
| 2020/10/21 | 3,760 | 3,850 | 3,760 | 3,815 | +5 | +0.1% | 242,900 |
| 2020/10/20 | 3,800 | 3,885 | 3,785 | 3,810 | -25 | -0.7% | 324,600 |
| 2020/10/19 | 3,750 | 3,840 | 3,740 | 3,835 | +80 | +2.1% | 300,700 |
1051～
1100
件表示中 / 2826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 | 606,800円 | +1.1% | +14.3% | 2.93% | 6.99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 | 1,556,500円 | +5.7% | +13.1% | 4.05% | 12.28倍 | 2.30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 | 87,800円 | +3.4% | +3.8% | 3.87% | 10.47倍 | 1.02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 | 97,900円 | +3.4% | +10.5% | 3.47% | 9.45倍 | 0.89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 | 221,200円 | +7.6% | +22.2% | 4.07% | 13.89倍 | 0.62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
