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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 4,260 | 4,395 | 4,245 | 4,285 | +55 | +1.3% | 379,500 |
| 2019/05/17 | 4,060 | 4,255 | 4,060 | 4,230 | +140 | +3.4% | 560,100 |
| 2019/05/16 | 3,980 | 4,185 | 3,955 | 4,090 | +460 | +12.7% | 950,000 |
| 2019/05/15 | 3,595 | 3,655 | 3,580 | 3,630 | +20 | +0.6% | 419,000 |
| 2019/05/14 | 3,505 | 3,640 | 3,495 | 3,610 | ±0 | ±0% | 419,800 |
| 2019/05/13 | 3,625 | 3,660 | 3,610 | 3,610 | -75 | -2% | 270,600 |
| 2019/05/10 | 3,705 | 3,740 | 3,665 | 3,685 | -85 | -2.3% | 526,700 |
| 2019/05/09 | 3,860 | 3,865 | 3,760 | 3,770 | -140 | -3.6% | 452,600 |
| 2019/05/08 | 4,000 | 4,000 | 3,905 | 3,910 | -145 | -3.6% | 236,500 |
| 2019/05/07 | 4,130 | 4,160 | 4,040 | 4,055 | -10 | -0.2% | 273,500 |
| 2019/04/26 | 3,985 | 4,070 | 3,920 | 4,065 | +50 | +1.2% | 220,900 |
| 2019/04/25 | 4,010 | 4,040 | 3,955 | 4,015 | +35 | +0.9% | 413,000 |
| 2019/04/24 | 4,015 | 4,045 | 3,955 | 3,980 | ±0 | ±0% | 210,100 |
| 2019/04/23 | 3,965 | 3,995 | 3,940 | 3,980 | +15 | +0.4% | 143,800 |
| 2019/04/22 | 3,990 | 4,060 | 3,965 | 3,965 | -10 | -0.3% | 168,100 |
| 2019/04/19 | 3,975 | 3,990 | 3,945 | 3,975 | +45 | +1.1% | 123,600 |
| 2019/04/18 | 4,100 | 4,100 | 3,915 | 3,930 | -180 | -4.4% | 262,200 |
| 2019/04/17 | 4,170 | 4,185 | 4,090 | 4,110 | -35 | -0.8% | 182,000 |
| 2019/04/16 | 4,075 | 4,145 | 4,050 | 4,145 | +65 | +1.6% | 208,400 |
| 2019/04/15 | 4,020 | 4,085 | 4,010 | 4,080 | +130 | +3.3% | 291,700 |
| 2019/04/12 | 3,950 | 3,980 | 3,925 | 3,950 | ±0 | ±0% | 179,400 |
| 2019/04/11 | 3,980 | 3,980 | 3,905 | 3,950 | -35 | -0.9% | 220,600 |
| 2019/04/10 | 4,010 | 4,060 | 3,985 | 3,985 | -55 | -1.4% | 270,800 |
| 2019/04/09 | 4,000 | 4,040 | 3,955 | 4,040 | +5 | +0.1% | 226,400 |
| 2019/04/08 | 4,035 | 4,100 | 4,025 | 4,035 | +70 | +1.8% | 253,900 |
| 2019/04/05 | 3,945 | 3,990 | 3,930 | 3,965 | +40 | +1% | 188,800 |
| 2019/04/04 | 3,940 | 3,980 | 3,915 | 3,925 | -40 | -1% | 192,800 |
| 2019/04/03 | 3,900 | 3,970 | 3,870 | 3,965 | +25 | +0.6% | 278,600 |
| 2019/04/02 | 4,005 | 4,030 | 3,935 | 3,940 | +15 | +0.4% | 172,700 |
| 2019/04/01 | 3,920 | 3,955 | 3,895 | 3,925 | +130 | +3.4% | 311,900 |
| 2019/03/29 | 3,805 | 3,855 | 3,785 | 3,795 | +10 | +0.3% | 150,200 |
| 2019/03/28 | 3,840 | 3,840 | 3,750 | 3,785 | -115 | -2.9% | 294,500 |
| 2019/03/27 | 3,885 | 3,935 | 3,860 | 3,900 | +10 | +0.3% | 218,100 |
| 2019/03/26 | 3,845 | 3,935 | 3,830 | 3,890 | +65 | +1.7% | 337,300 |
| 2019/03/25 | 3,895 | 3,905 | 3,750 | 3,825 | -195 | -4.9% | 472,100 |
| 2019/03/22 | 4,020 | 4,020 | 3,975 | 4,020 | -10 | -0.2% | 181,700 |
| 2019/03/20 | 3,990 | 4,035 | 3,990 | 4,030 | +35 | +0.9% | 140,300 |
| 2019/03/19 | 4,030 | 4,030 | 3,980 | 3,995 | -45 | -1.1% | 177,700 |
| 2019/03/18 | 4,020 | 4,075 | 4,015 | 4,040 | +25 | +0.6% | 138,400 |
| 2019/03/15 | 3,980 | 4,090 | 3,975 | 4,015 | +25 | +0.6% | 234,300 |
| 2019/03/14 | 4,030 | 4,075 | 3,990 | 3,990 | -5 | -0.1% | 217,900 |
| 2019/03/13 | 4,050 | 4,090 | 3,975 | 3,995 | -50 | -1.2% | 288,600 |
| 2019/03/12 | 3,960 | 4,075 | 3,960 | 4,045 | +115 | +2.9% | 378,000 |
| 2019/03/11 | 3,845 | 3,950 | 3,825 | 3,930 | +150 | +4% | 287,300 |
| 2019/03/08 | 3,880 | 3,925 | 3,765 | 3,780 | -115 | -3% | 337,200 |
| 2019/03/07 | 3,910 | 3,920 | 3,855 | 3,895 | ±0 | ±0% | 239,400 |
| 2019/03/06 | 3,945 | 3,950 | 3,855 | 3,895 | +10 | +0.3% | 158,000 |
| 2019/03/05 | 3,980 | 4,005 | 3,875 | 3,885 | -100 | -2.5% | 270,500 |
| 2019/03/04 | 4,020 | 4,045 | 3,960 | 3,985 | +5 | +0.1% | 239,700 |
| 2019/03/01 | 3,910 | 4,025 | 3,910 | 3,980 | +50 | +1.3% | 257,100 |
1501～
1550
件表示中 / 2881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 | 658,500円 | +1.1% | +14.3% | 2.70% | 7.50倍 | 1.47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 | 146,500円 | +9.9% | +6.3% | 3.89% | 10.30倍 | 1.34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 | 1,557,000円 | +6.9% | -1.9% | 4.40% | 11.47倍 | 2.20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 | 85,300円 | +24.1% | +1.2% | 4.22% | 9.77倍 | 0.98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 | 103,700円 | +10.4% | +1.8% | 4.05% | 8.73倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
