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 |
|---|---|---|---|---|---|---|---|
| 2019/02/25 | 4,005 | 4,030 | 3,935 | 4,005 | +25 | +0.6% | 366,100 |
| 2019/02/22 | 3,920 | 4,000 | 3,880 | 3,980 | +35 | +0.9% | 292,000 |
| 2019/02/21 | 3,960 | 3,985 | 3,900 | 3,945 | +40 | +1% | 431,400 |
| 2019/02/20 | 3,885 | 3,915 | 3,800 | 3,905 | +40 | +1% | 516,600 |
| 2019/02/19 | 3,955 | 3,975 | 3,850 | 3,865 | -135 | -3.4% | 594,700 |
| 2019/02/18 | 3,955 | 4,010 | 3,900 | 4,000 | +115 | +3% | 900,000 |
| 2019/02/15 | 3,980 | 3,985 | 3,745 | 3,885 | -560 | -12.6% | 1,838,400 |
| 2019/02/14 | 4,260 | 4,520 | 4,240 | 4,445 | -5 | -0.1% | 441,000 |
| 2019/02/13 | 4,530 | 4,530 | 4,435 | 4,450 | -10 | -0.2% | 220,400 |
| 2019/02/12 | 4,375 | 4,485 | 4,340 | 4,460 | +120 | +2.8% | 278,600 |
| 2019/02/08 | 4,470 | 4,480 | 4,305 | 4,340 | -200 | -4.4% | 344,300 |
| 2019/02/07 | 4,590 | 4,605 | 4,500 | 4,540 | -80 | -1.7% | 173,700 |
| 2019/02/06 | 4,605 | 4,670 | 4,570 | 4,620 | +50 | +1.1% | 172,900 |
| 2019/02/05 | 4,650 | 4,650 | 4,525 | 4,570 | -30 | -0.7% | 274,700 |
| 2019/02/04 | 4,525 | 4,610 | 4,500 | 4,600 | +145 | +3.3% | 288,600 |
| 2019/02/01 | 4,550 | 4,550 | 4,435 | 4,455 | -75 | -1.7% | 207,800 |
| 2019/01/31 | 4,525 | 4,570 | 4,485 | 4,530 | +110 | +2.5% | 233,800 |
| 2019/01/30 | 4,480 | 4,490 | 4,380 | 4,420 | -40 | -0.9% | 197,700 |
| 2019/01/29 | 4,425 | 4,465 | 4,365 | 4,460 | +15 | +0.3% | 196,400 |
| 2019/01/28 | 4,410 | 4,485 | 4,380 | 4,445 | +5 | +0.1% | 215,100 |
| 2019/01/25 | 4,430 | 4,500 | 4,405 | 4,440 | +80 | +1.8% | 297,900 |
| 2019/01/24 | 4,240 | 4,365 | 4,200 | 4,360 | +90 | +2.1% | 312,200 |
| 2019/01/23 | 4,210 | 4,330 | 4,200 | 4,270 | -75 | -1.7% | 511,200 |
| 2019/01/22 | 4,395 | 4,425 | 4,320 | 4,345 | +20 | +0.5% | 332,800 |
| 2019/01/21 | 4,335 | 4,385 | 4,300 | 4,325 | -10 | -0.2% | 360,300 |
| 2019/01/18 | 4,280 | 4,345 | 4,270 | 4,335 | +70 | +1.6% | 169,100 |
| 2019/01/17 | 4,170 | 4,310 | 4,170 | 4,265 | +60 | +1.4% | 446,700 |
| 2019/01/16 | 4,210 | 4,285 | 4,145 | 4,205 | +45 | +1.1% | 475,300 |
| 2019/01/15 | 3,980 | 4,190 | 3,950 | 4,160 | +215 | +5.4% | 608,500 |
| 2019/01/11 | 3,930 | 4,025 | 3,875 | 3,945 | +55 | +1.4% | 306,200 |
| 2019/01/10 | 3,975 | 3,980 | 3,875 | 3,890 | -145 | -3.6% | 363,400 |
| 2019/01/09 | 4,030 | 4,045 | 3,980 | 4,035 | +115 | +2.9% | 299,700 |
| 2019/01/08 | 3,915 | 3,960 | 3,860 | 3,920 | ±0 | ±0% | 296,200 |
| 2019/01/07 | 3,890 | 3,995 | 3,835 | 3,920 | +370 | +10.4% | 807,700 |
| 2019/01/04 | 3,550 | 3,565 | 3,485 | 3,550 | -160 | -4.3% | 604,500 |
| 2018/12/28 | 3,700 | 3,750 | 3,660 | 3,710 | -30 | -0.8% | 256,500 |
| 2018/12/27 | 3,700 | 3,790 | 3,585 | 3,740 | +320 | +9.4% | 451,600 |
| 2018/12/26 | 3,405 | 3,495 | 3,335 | 3,420 | +80 | +2.4% | 376,500 |
| 2018/12/25 | 3,420 | 3,480 | 3,310 | 3,340 | -215 | -6% | 505,100 |
| 2018/12/21 | 3,680 | 3,700 | 3,485 | 3,555 | -200 | -5.3% | 756,900 |
| 2018/12/20 | 3,850 | 3,920 | 3,730 | 3,755 | -190 | -4.8% | 502,100 |
| 2018/12/19 | 3,840 | 3,950 | 3,795 | 3,945 | +165 | +4.4% | 271,800 |
| 2018/12/18 | 3,895 | 3,895 | 3,770 | 3,780 | -230 | -5.7% | 596,700 |
| 2018/12/17 | 3,975 | 4,075 | 3,955 | 4,010 | +5 | +0.1% | 308,100 |
| 2018/12/14 | 4,150 | 4,150 | 4,000 | 4,005 | -150 | -3.6% | 290,100 |
| 2018/12/13 | 4,115 | 4,190 | 4,110 | 4,155 | +40 | +1% | 394,000 |
| 2018/12/12 | 4,035 | 4,150 | 4,030 | 4,115 | +115 | +2.9% | 558,200 |
| 2018/12/11 | 4,000 | 4,030 | 3,895 | 4,000 | -30 | -0.7% | 420,100 |
| 2018/12/10 | 4,030 | 4,115 | 4,025 | 4,030 | -70 | -1.7% | 278,600 |
| 2018/12/07 | 4,020 | 4,120 | 4,010 | 4,100 | +95 | +2.4% | 302,600 |
1501～
1550
件表示中 / 2828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 | 617,600円 | +1.1% | +14.3% | 2.88% | 7.12倍 | 1.53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 | 1,560,500円 | +5.7% | +13.1% | 4.04% | 12.31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 | 89,300円 | +3.4% | +3.8% | 3.81% | 10.65倍 | 1.04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 | 100,100円 | +3.4% | +10.5% | 3.40% | 9.66倍 | 0.91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 | 226,000円 | +7.6% | +22.2% | 3.98% | 14.19倍 | 0.64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
