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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 4,095 | 4,120 | 3,965 | 4,005 | -55 | -1.4% | 371,200 |
| 2018/12/05 | 3,950 | 4,125 | 3,925 | 4,060 | +20 | +0.5% | 287,400 |
| 2018/12/04 | 4,185 | 4,210 | 4,025 | 4,040 | -185 | -4.4% | 386,800 |
| 2018/12/03 | 4,220 | 4,260 | 4,165 | 4,225 | +185 | +4.6% | 381,900 |
| 2018/11/30 | 4,010 | 4,060 | 3,955 | 4,040 | -20 | -0.5% | 249,700 |
| 2018/11/29 | 4,000 | 4,080 | 3,990 | 4,060 | +145 | +3.7% | 388,700 |
| 2018/11/28 | 3,930 | 3,995 | 3,860 | 3,915 | -5 | -0.1% | 409,400 |
| 2018/11/27 | 3,855 | 3,935 | 3,835 | 3,920 | +90 | +2.3% | 408,700 |
| 2018/11/26 | 3,795 | 3,875 | 3,775 | 3,830 | +10 | +0.3% | 475,400 |
| 2018/11/22 | 3,680 | 3,825 | 3,660 | 3,820 | +150 | +4.1% | 589,800 |
| 2018/11/21 | 3,710 | 3,715 | 3,600 | 3,670 | -10 | -0.3% | 1,030,000 |
| 2018/11/20 | 3,655 | 3,685 | 3,560 | 3,680 | -45 | -1.2% | 613,400 |
| 2018/11/19 | 3,655 | 3,760 | 3,655 | 3,725 | +10 | +0.3% | 552,300 |
| 2018/11/16 | 3,620 | 3,745 | 3,605 | 3,715 | -20 | -0.5% | 1,377,600 |
| 2018/11/15 | 3,920 | 4,040 | 3,710 | 3,735 | -675 | -15.3% | 1,782,600 |
| 2018/11/14 | 4,350 | 4,455 | 4,310 | 4,410 | +125 | +2.9% | 457,100 |
| 2018/11/13 | 4,480 | 4,480 | 4,180 | 4,285 | -335 | -7.3% | 871,300 |
| 2018/11/12 | 4,710 | 4,715 | 4,570 | 4,620 | -90 | -1.9% | 251,900 |
| 2018/11/09 | 4,795 | 4,820 | 4,605 | 4,710 | -115 | -2.4% | 238,200 |
| 2018/11/08 | 4,690 | 4,870 | 4,650 | 4,825 | +265 | +5.8% | 468,400 |
| 2018/11/07 | 4,625 | 4,675 | 4,510 | 4,560 | -5 | -0.1% | 312,200 |
| 2018/11/06 | 4,500 | 4,585 | 4,470 | 4,565 | +25 | +0.6% | 238,200 |
| 2018/11/05 | 4,535 | 4,585 | 4,480 | 4,540 | +50 | +1.1% | 375,200 |
| 2018/11/02 | 4,370 | 4,505 | 4,325 | 4,490 | +95 | +2.2% | 343,100 |
| 2018/11/01 | 4,340 | 4,430 | 4,260 | 4,395 | -40 | -0.9% | 324,200 |
| 2018/10/31 | 4,210 | 4,450 | 4,160 | 4,435 | +295 | +7.1% | 439,100 |
| 2018/10/30 | 4,055 | 4,185 | 4,030 | 4,140 | +15 | +0.4% | 457,100 |
| 2018/10/29 | 4,265 | 4,280 | 4,115 | 4,125 | -175 | -4.1% | 429,400 |
| 2018/10/26 | 4,650 | 4,705 | 4,260 | 4,300 | -420 | -8.9% | 860,900 |
| 2018/10/25 | 4,810 | 4,840 | 4,715 | 4,720 | -225 | -4.6% | 282,600 |
| 2018/10/24 | 4,885 | 4,980 | 4,845 | 4,945 | +130 | +2.7% | 249,900 |
| 2018/10/23 | 4,960 | 5,020 | 4,760 | 4,815 | -215 | -4.3% | 270,700 |
| 2018/10/22 | 5,010 | 5,080 | 4,970 | 5,030 | +10 | +0.2% | 204,800 |
| 2018/10/19 | 4,930 | 5,030 | 4,920 | 5,020 | -70 | -1.4% | 240,800 |
| 2018/10/18 | 5,230 | 5,310 | 5,020 | 5,090 | +50 | +1% | 669,200 |
| 2018/10/17 | 4,975 | 5,070 | 4,945 | 5,040 | +160 | +3.3% | 222,100 |
| 2018/10/16 | 4,850 | 4,930 | 4,835 | 4,880 | +30 | +0.6% | 318,000 |
| 2018/10/15 | 4,880 | 4,930 | 4,835 | 4,850 | -100 | -2% | 275,800 |
| 2018/10/12 | 4,920 | 4,960 | 4,870 | 4,950 | -5 | -0.1% | 299,600 |
| 2018/10/11 | 4,930 | 4,985 | 4,905 | 4,955 | -275 | -5.3% | 494,100 |
| 2018/10/10 | 5,250 | 5,280 | 5,170 | 5,230 | -10 | -0.2% | 543,500 |
| 2018/10/09 | 5,400 | 5,410 | 5,230 | 5,240 | -300 | -5.4% | 393,000 |
| 2018/10/05 | 5,610 | 5,620 | 5,510 | 5,540 | ±0 | ±0% | 359,400 |
| 2018/10/04 | 5,500 | 5,600 | 5,440 | 5,540 | +140 | +2.6% | 445,200 |
| 2018/10/03 | 5,540 | 5,610 | 5,390 | 5,400 | -90 | -1.6% | 177,700 |
| 2018/10/02 | 5,550 | 5,580 | 5,440 | 5,490 | -60 | -1.1% | 207,100 |
| 2018/10/01 | 5,580 | 5,610 | 5,510 | 5,550 | -50 | -0.9% | 136,700 |
| 2018/09/28 | 5,580 | 5,670 | 5,560 | 5,600 | +100 | +1.8% | 183,700 |
| 2018/09/27 | 5,590 | 5,640 | 5,500 | 5,500 | -190 | -3.3% | 212,900 |
| 2018/09/26 | 5,650 | 5,770 | 5,620 | 5,690 | +10 | +0.2% | 321,000 |
1551～
1600
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
