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 |
|---|---|---|---|---|---|---|---|
| 2020/08/04 | 3,125 | 3,250 | 3,110 | 3,220 | +100 | +3.2% | 1,126,300 |
| 2020/08/03 | 3,085 | 3,175 | 3,080 | 3,120 | +126 | +4.2% | 1,136,000 |
| 2020/07/31 | 3,055 | 3,095 | 2,989 | 2,994 | -81 | -2.6% | 1,009,200 |
| 2020/07/30 | 3,045 | 3,110 | 3,025 | 3,075 | +5 | +0.2% | 1,309,100 |
| 2020/07/29 | 3,130 | 3,200 | 3,060 | 3,070 | -60 | -1.9% | 3,881,300 |
| 2020/07/28 | 3,125 | 3,170 | 3,115 | 3,130 | +10 | +0.3% | 1,543,800 |
| 2020/07/27 | 3,155 | 3,170 | 3,090 | 3,120 | -80 | -2.5% | 1,730,600 |
| 2020/07/22 | 3,125 | 3,220 | 3,125 | 3,200 | +75 | +2.4% | 2,469,800 |
| 2020/07/21 | 3,215 | 3,240 | 3,125 | 3,125 | -75 | -2.3% | 4,417,900 |
| 2020/07/20 | 3,160 | 3,200 | 3,085 | 3,200 | -15 | -0.5% | 2,993,200 |
| 2020/07/17 | 3,220 | 3,255 | 3,170 | 3,215 | -15 | -0.5% | 1,214,100 |
| 2020/07/16 | 3,300 | 3,325 | 3,210 | 3,230 | -95 | -2.9% | 1,393,300 |
| 2020/07/15 | 3,335 | 3,360 | 3,285 | 3,325 | +15 | +0.5% | 971,000 |
| 2020/07/14 | 3,400 | 3,460 | 3,260 | 3,310 | -115 | -3.4% | 1,194,100 |
| 2020/07/13 | 3,450 | 3,455 | 3,315 | 3,425 | -220 | -6% | 2,419,600 |
| 2020/07/10 | 3,700 | 3,725 | 3,645 | 3,645 | -75 | -2% | 459,500 |
| 2020/07/09 | 3,710 | 3,755 | 3,625 | 3,720 | -15 | -0.4% | 684,900 |
| 2020/07/08 | 3,780 | 3,790 | 3,665 | 3,735 | -35 | -0.9% | 429,300 |
| 2020/07/07 | 3,780 | 3,820 | 3,735 | 3,770 | +40 | +1.1% | 465,800 |
| 2020/07/06 | 3,630 | 3,740 | 3,620 | 3,730 | +105 | +2.9% | 272,500 |
| 2020/07/03 | 3,540 | 3,640 | 3,525 | 3,625 | +65 | +1.8% | 275,800 |
| 2020/07/02 | 3,620 | 3,655 | 3,550 | 3,560 | -20 | -0.6% | 403,300 |
| 2020/07/01 | 3,655 | 3,665 | 3,550 | 3,580 | -110 | -3% | 494,400 |
| 2020/06/30 | 3,800 | 3,810 | 3,680 | 3,690 | +5 | +0.1% | 382,200 |
| 2020/06/29 | 3,725 | 3,740 | 3,630 | 3,685 | -5 | -0.1% | 464,600 |
| 2020/06/26 | 3,690 | 3,760 | 3,650 | 3,690 | +45 | +1.2% | 458,500 |
| 2020/06/25 | 3,600 | 3,655 | 3,560 | 3,645 | +5 | +0.1% | 497,000 |
| 2020/06/24 | 3,540 | 3,715 | 3,535 | 3,640 | +75 | +2.1% | 658,400 |
| 2020/06/23 | 3,575 | 3,620 | 3,530 | 3,565 | +10 | +0.3% | 490,100 |
| 2020/06/22 | 3,510 | 3,585 | 3,490 | 3,555 | +5 | +0.1% | 268,200 |
| 2020/06/19 | 3,550 | 3,575 | 3,485 | 3,550 | -30 | -0.8% | 474,500 |
| 2020/06/18 | 3,550 | 3,600 | 3,510 | 3,580 | +25 | +0.7% | 333,000 |
| 2020/06/17 | 3,635 | 3,635 | 3,505 | 3,555 | +35 | +1% | 489,600 |
| 2020/06/16 | 3,495 | 3,625 | 3,495 | 3,520 | +155 | +4.6% | 644,000 |
| 2020/06/15 | 3,480 | 3,510 | 3,345 | 3,365 | -115 | -3.3% | 543,600 |
| 2020/06/12 | 3,340 | 3,520 | 3,330 | 3,480 | -20 | -0.6% | 823,600 |
| 2020/06/11 | 3,550 | 3,675 | 3,475 | 3,500 | -35 | -1% | 1,046,300 |
| 2020/06/10 | 3,425 | 3,615 | 3,400 | 3,535 | +120 | +3.5% | 1,168,700 |
| 2020/06/09 | 3,300 | 3,435 | 3,270 | 3,415 | +270 | +8.6% | 1,038,500 |
| 2020/06/08 | 3,130 | 3,165 | 3,115 | 3,145 | +85 | +2.8% | 420,800 |
| 2020/06/05 | 3,065 | 3,075 | 2,999 | 3,060 | -10 | -0.3% | 454,900 |
| 2020/06/04 | 3,145 | 3,160 | 3,010 | 3,070 | -80 | -2.5% | 546,700 |
| 2020/06/03 | 3,130 | 3,170 | 3,115 | 3,150 | +60 | +1.9% | 438,700 |
| 2020/06/02 | 3,090 | 3,125 | 3,045 | 3,090 | +60 | +2% | 345,000 |
| 2020/06/01 | 3,000 | 3,045 | 2,972 | 3,030 | +52 | +1.7% | 346,400 |
| 2020/05/29 | 2,928 | 3,030 | 2,900 | 2,978 | +35 | +1.2% | 676,900 |
| 2020/05/28 | 2,918 | 2,975 | 2,886 | 2,943 | +65 | +2.3% | 402,000 |
| 2020/05/27 | 2,944 | 2,953 | 2,860 | 2,878 | -18 | -0.6% | 461,000 |
| 2020/05/26 | 2,878 | 2,953 | 2,870 | 2,896 | +77 | +2.7% | 572,300 |
| 2020/05/25 | 2,733 | 2,834 | 2,711 | 2,819 | +134 | +5% | 519,500 |
1151～
1200
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
