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 |
|---|---|---|---|---|---|---|---|
| 2020/09/28 | 3,765 | 3,810 | 3,750 | 3,810 | +120 | +3.3% | 628,400 |
| 2020/09/25 | 3,685 | 3,755 | 3,670 | 3,690 | +65 | +1.8% | 354,300 |
| 2020/09/24 | 3,645 | 3,700 | 3,610 | 3,625 | -65 | -1.8% | 505,300 |
| 2020/09/23 | 3,685 | 3,755 | 3,680 | 3,690 | -50 | -1.3% | 698,500 |
| 2020/09/18 | 3,835 | 3,895 | 3,725 | 3,740 | -95 | -2.5% | 1,021,300 |
| 2020/09/17 | 3,825 | 3,865 | 3,795 | 3,835 | +25 | +0.7% | 448,900 |
| 2020/09/16 | 3,755 | 3,820 | 3,705 | 3,810 | +50 | +1.3% | 453,300 |
| 2020/09/15 | 3,730 | 3,765 | 3,675 | 3,760 | +50 | +1.3% | 337,400 |
| 2020/09/14 | 3,660 | 3,720 | 3,630 | 3,710 | +70 | +1.9% | 458,500 |
| 2020/09/11 | 3,645 | 3,670 | 3,605 | 3,640 | +25 | +0.7% | 372,800 |
| 2020/09/10 | 3,625 | 3,640 | 3,570 | 3,615 | +60 | +1.7% | 365,500 |
| 2020/09/09 | 3,510 | 3,555 | 3,475 | 3,555 | -15 | -0.4% | 423,900 |
| 2020/09/08 | 3,585 | 3,585 | 3,520 | 3,570 | +55 | +1.6% | 349,100 |
| 2020/09/07 | 3,625 | 3,635 | 3,510 | 3,515 | -60 | -1.7% | 566,300 |
| 2020/09/04 | 3,605 | 3,630 | 3,575 | 3,575 | -100 | -2.7% | 581,000 |
| 2020/09/03 | 3,710 | 3,715 | 3,655 | 3,675 | -55 | -1.5% | 581,200 |
| 2020/09/02 | 3,785 | 3,785 | 3,655 | 3,730 | -55 | -1.5% | 573,100 |
| 2020/09/01 | 3,740 | 3,800 | 3,705 | 3,785 | +20 | +0.5% | 524,900 |
| 2020/08/31 | 3,770 | 3,855 | 3,725 | 3,765 | +170 | +4.7% | 1,092,400 |
| 2020/08/28 | 3,635 | 3,755 | 3,530 | 3,595 | +30 | +0.8% | 1,373,800 |
| 2020/08/27 | 3,630 | 3,645 | 3,550 | 3,565 | -40 | -1.1% | 445,200 |
| 2020/08/26 | 3,580 | 3,630 | 3,535 | 3,605 | ±0 | ±0% | 454,800 |
| 2020/08/25 | 3,665 | 3,685 | 3,590 | 3,605 | -30 | -0.8% | 512,000 |
| 2020/08/24 | 3,645 | 3,690 | 3,600 | 3,635 | +15 | +0.4% | 655,500 |
| 2020/08/21 | 3,570 | 3,650 | 3,560 | 3,620 | +105 | +3% | 698,000 |
| 2020/08/20 | 3,500 | 3,545 | 3,490 | 3,515 | -15 | -0.4% | 540,700 |
| 2020/08/19 | 3,450 | 3,530 | 3,420 | 3,530 | +85 | +2.5% | 538,900 |
| 2020/08/18 | 3,450 | 3,475 | 3,415 | 3,445 | -5 | -0.1% | 738,100 |
| 2020/08/17 | 3,590 | 3,680 | 3,420 | 3,450 | ±0 | ±0% | 1,732,400 |
| 2020/08/14 | 3,475 | 3,535 | 3,425 | 3,450 | +20 | +0.6% | 970,700 |
| 2020/08/13 | 3,495 | 3,495 | 3,370 | 3,430 | -80 | -2.3% | 961,500 |
| 2020/08/12 | 3,390 | 3,540 | 3,385 | 3,510 | +160 | +4.8% | 1,578,400 |
| 2020/08/11 | 3,220 | 3,350 | 3,200 | 3,350 | +170 | +5.3% | 946,600 |
| 2020/08/07 | 3,180 | 3,215 | 3,135 | 3,180 | ±0 | ±0% | 493,700 |
| 2020/08/06 | 3,160 | 3,180 | 3,120 | 3,180 | -50 | -1.5% | 870,200 |
| 2020/08/05 | 3,260 | 3,270 | 3,190 | 3,230 | +10 | +0.3% | 651,900 |
| 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 |
1201～
1250
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 | 742,900円 | +1.1% | +14.3% | 2.40% | 8.42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 | 158,700円 | +9.9% | +6.3% | 3.59% | 11.16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 | 1,613,000円 | +6.9% | -1.9% | 4.25% | 11.89倍 | 2.28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 | 120,900円 | +10.4% | +1.8% | 3.47% | 10.18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 | 93,000円 | +24.1% | +1.2% | 3.87% | 10.68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
