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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 4,515 | 4,520 | 4,405 | 4,430 | -110 | -2.4% | 600,500 |
| 2021/05/10 | 4,700 | 4,705 | 4,465 | 4,540 | -165 | -3.5% | 856,900 |
| 2021/05/07 | 4,640 | 4,735 | 4,600 | 4,705 | +65 | +1.4% | 389,400 |
| 2021/05/06 | 4,515 | 4,670 | 4,495 | 4,640 | +95 | +2.1% | 509,700 |
| 2021/04/30 | 4,515 | 4,585 | 4,500 | 4,545 | -20 | -0.4% | 308,700 |
| 2021/04/28 | 4,535 | 4,590 | 4,525 | 4,565 | +15 | +0.3% | 347,700 |
| 2021/04/27 | 4,635 | 4,645 | 4,550 | 4,550 | -65 | -1.4% | 276,800 |
| 2021/04/26 | 4,680 | 4,680 | 4,605 | 4,615 | -35 | -0.8% | 280,400 |
| 2021/04/23 | 4,730 | 4,760 | 4,650 | 4,650 | -65 | -1.4% | 307,400 |
| 2021/04/22 | 4,755 | 4,795 | 4,695 | 4,715 | -35 | -0.7% | 459,500 |
| 2021/04/21 | 4,765 | 4,805 | 4,715 | 4,750 | -120 | -2.5% | 422,000 |
| 2021/04/20 | 4,930 | 4,945 | 4,835 | 4,870 | -105 | -2.1% | 417,700 |
| 2021/04/19 | 5,050 | 5,060 | 4,945 | 4,975 | -75 | -1.5% | 251,300 |
| 2021/04/16 | 4,980 | 5,060 | 4,965 | 5,050 | +125 | +2.5% | 349,800 |
| 2021/04/15 | 4,940 | 4,965 | 4,885 | 4,925 | -85 | -1.7% | 290,900 |
| 2021/04/14 | 5,050 | 5,070 | 4,995 | 5,010 | -10 | -0.2% | 217,900 |
| 2021/04/13 | 4,945 | 5,040 | 4,920 | 5,020 | +100 | +2% | 256,600 |
| 2021/04/12 | 4,885 | 4,995 | 4,875 | 4,920 | +25 | +0.5% | 316,300 |
| 2021/04/09 | 5,050 | 5,110 | 4,890 | 4,895 | -105 | -2.1% | 438,200 |
| 2021/04/08 | 5,120 | 5,120 | 4,930 | 5,000 | -110 | -2.2% | 411,200 |
| 2021/04/07 | 5,080 | 5,140 | 5,060 | 5,110 | +70 | +1.4% | 524,600 |
| 2021/04/06 | 5,060 | 5,110 | 4,995 | 5,040 | +45 | +0.9% | 590,400 |
| 2021/04/05 | 4,925 | 5,000 | 4,920 | 4,995 | +180 | +3.7% | 344,300 |
| 2021/04/02 | 4,930 | 5,010 | 4,810 | 4,815 | -95 | -1.9% | 443,600 |
| 2021/04/01 | 4,790 | 4,915 | 4,765 | 4,910 | +190 | +4% | 459,800 |
| 2021/03/31 | 4,685 | 4,755 | 4,655 | 4,720 | +65 | +1.4% | 273,100 |
| 2021/03/30 | 4,565 | 4,665 | 4,510 | 4,655 | +95 | +2.1% | 306,900 |
| 2021/03/29 | 4,680 | 4,715 | 4,500 | 4,560 | -115 | -2.5% | 665,000 |
| 2021/03/26 | 4,705 | 4,715 | 4,640 | 4,675 | +10 | +0.2% | 314,200 |
| 2021/03/25 | 4,610 | 4,680 | 4,600 | 4,665 | -5 | -0.1% | 330,700 |
| 2021/03/24 | 4,790 | 4,845 | 4,640 | 4,670 | -115 | -2.4% | 546,200 |
| 2021/03/23 | 4,870 | 4,925 | 4,760 | 4,785 | -60 | -1.2% | 388,500 |
| 2021/03/22 | 4,855 | 4,870 | 4,790 | 4,845 | -20 | -0.4% | 351,300 |
| 2021/03/19 | 4,745 | 4,865 | 4,700 | 4,865 | +50 | +1% | 932,800 |
| 2021/03/18 | 4,775 | 4,820 | 4,715 | 4,815 | +80 | +1.7% | 683,100 |
| 2021/03/17 | 4,655 | 4,735 | 4,630 | 4,735 | +80 | +1.7% | 615,600 |
| 2021/03/16 | 4,580 | 4,655 | 4,570 | 4,655 | +105 | +2.3% | 511,400 |
| 2021/03/15 | 4,645 | 4,665 | 4,505 | 4,550 | -60 | -1.3% | 412,700 |
| 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 |
1051～
1100
件表示中 / 2912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 | 744,300円 | +1.1% | +14.3% | 2.39% | 8.44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 | 158,400円 | +9.9% | +6.3% | 3.60% | 11.14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 | 1,619,000円 | +6.9% | -1.9% | 4.23% | 11.93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 | 120,600円 | +10.4% | +1.8% | 3.48% | 10.15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 | 92,500円 | +24.1% | +1.2% | 3.89% | 10.62倍 | 1.06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
