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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 5,910 | 5,950 | 5,880 | 5,900 | +20 | +0.3% | 113,200 |
| 2018/07/11 | 5,800 | 5,950 | 5,780 | 5,880 | -20 | -0.3% | 176,000 |
| 2018/07/10 | 6,160 | 6,200 | 5,890 | 5,900 | -220 | -3.6% | 154,100 |
| 2018/07/09 | 5,980 | 6,150 | 5,940 | 6,120 | +140 | +2.3% | 140,100 |
| 2018/07/06 | 5,960 | 6,010 | 5,880 | 5,980 | +20 | +0.3% | 209,000 |
| 2018/07/05 | 6,030 | 6,110 | 5,910 | 5,960 | -90 | -1.5% | 153,100 |
| 2018/07/04 | 6,050 | 6,080 | 5,960 | 6,050 | -50 | -0.8% | 189,800 |
| 2018/07/03 | 6,220 | 6,250 | 6,030 | 6,100 | -180 | -2.9% | 240,200 |
| 2018/07/02 | 6,520 | 6,520 | 6,260 | 6,280 | -280 | -4.3% | 131,500 |
| 2018/06/29 | 6,610 | 6,620 | 6,510 | 6,560 | ±0 | ±0% | 252,200 |
| 2018/06/28 | 6,560 | 6,590 | 6,410 | 6,560 | +80 | +1.2% | 197,500 |
| 2018/06/27 | 6,440 | 6,530 | 6,330 | 6,480 | +70 | +1.1% | 173,400 |
| 2018/06/26 | 6,350 | 6,420 | 6,230 | 6,410 | +40 | +0.6% | 146,100 |
| 2018/06/25 | 6,640 | 6,640 | 6,350 | 6,370 | -150 | -2.3% | 147,300 |
| 2018/06/22 | 6,640 | 6,640 | 6,520 | 6,520 | -240 | -3.6% | 221,300 |
| 2018/06/21 | 6,580 | 6,800 | 6,550 | 6,760 | +180 | +2.7% | 224,300 |
| 2018/06/20 | 6,520 | 6,600 | 6,450 | 6,580 | +70 | +1.1% | 151,400 |
| 2018/06/19 | 6,610 | 6,630 | 6,440 | 6,510 | -150 | -2.3% | 155,700 |
| 2018/06/18 | 6,770 | 6,790 | 6,620 | 6,660 | -170 | -2.5% | 150,100 |
| 2018/06/15 | 6,840 | 6,950 | 6,800 | 6,830 | +120 | +1.8% | 193,400 |
| 2018/06/14 | 6,760 | 6,760 | 6,680 | 6,710 | -30 | -0.4% | 177,300 |
| 2018/06/13 | 6,530 | 6,750 | 6,510 | 6,740 | +220 | +3.4% | 159,900 |
| 2018/06/12 | 6,550 | 6,570 | 6,490 | 6,520 | -30 | -0.5% | 130,800 |
| 2018/06/11 | 6,520 | 6,580 | 6,480 | 6,550 | +20 | +0.3% | 126,900 |
| 2018/06/08 | 6,510 | 6,630 | 6,470 | 6,530 | +20 | +0.3% | 222,600 |
| 2018/06/07 | 6,290 | 6,530 | 6,290 | 6,510 | +300 | +4.8% | 293,600 |
| 2018/06/06 | 6,400 | 6,410 | 6,200 | 6,210 | -240 | -3.7% | 299,300 |
| 2018/06/05 | 6,610 | 6,660 | 6,340 | 6,450 | -220 | -3.3% | 330,200 |
| 2018/06/04 | 6,720 | 6,820 | 6,640 | 6,670 | +20 | +0.3% | 201,300 |
| 2018/06/01 | 6,760 | 6,780 | 6,600 | 6,650 | -210 | -3.1% | 242,800 |
| 2018/05/31 | 6,510 | 6,920 | 6,460 | 6,860 | +450 | +7% | 510,800 |
| 2018/05/30 | 6,490 | 6,580 | 6,380 | 6,410 | -140 | -2.1% | 222,500 |
| 2018/05/29 | 6,560 | 6,600 | 6,520 | 6,550 | -10 | -0.2% | 180,700 |
| 2018/05/28 | 6,570 | 6,620 | 6,530 | 6,560 | -10 | -0.2% | 131,000 |
| 2018/05/25 | 6,540 | 6,700 | 6,490 | 6,570 | +10 | +0.2% | 276,400 |
| 2018/05/24 | 6,660 | 6,720 | 6,520 | 6,560 | -40 | -0.6% | 164,300 |
| 2018/05/23 | 6,600 | 6,640 | 6,530 | 6,600 | -30 | -0.5% | 119,100 |
| 2018/05/22 | 6,620 | 6,680 | 6,590 | 6,630 | -30 | -0.5% | 193,800 |
| 2018/05/21 | 6,710 | 6,720 | 6,630 | 6,660 | -60 | -0.9% | 154,700 |
| 2018/05/18 | 6,590 | 6,790 | 6,570 | 6,720 | +100 | +1.5% | 232,300 |
| 2018/05/17 | 6,690 | 6,780 | 6,550 | 6,620 | +30 | +0.5% | 351,600 |
| 2018/05/16 | 6,750 | 6,880 | 6,520 | 6,590 | +80 | +1.2% | 363,400 |
| 2018/05/15 | 6,630 | 6,630 | 6,450 | 6,510 | +30 | +0.5% | 248,700 |
| 2018/05/14 | 6,270 | 6,570 | 6,270 | 6,480 | +280 | +4.5% | 277,900 |
| 2018/05/11 | 6,030 | 6,200 | 6,030 | 6,200 | +170 | +2.8% | 195,300 |
| 2018/05/10 | 5,990 | 6,060 | 5,990 | 6,030 | +40 | +0.7% | 107,100 |
| 2018/05/09 | 6,050 | 6,070 | 5,930 | 5,990 | -80 | -1.3% | 224,500 |
| 2018/05/08 | 6,040 | 6,090 | 5,920 | 6,070 | -80 | -1.3% | 317,500 |
| 2018/05/07 | 6,000 | 6,190 | 5,990 | 6,150 | +150 | +2.5% | 290,600 |
| 2018/05/02 | 6,000 | 6,040 | 5,870 | 6,000 | -20 | -0.3% | 157,200 |
1651～
1700
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 | 609,500円 | +1.1% | +14.3% | 2.92% | 7.03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 | 1,547,500円 | +5.7% | +13.1% | 4.07% | 12.21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 |
| 野村不ＨＤ | 88,400円 | +3.4% | +3.8% | 3.85% | 10.55倍 | 1.03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 | 99,100円 | +3.4% | +10.5% | 3.43% | 9.56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 |
| 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
