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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/09/25 | 5,560 | 5,810 | 5,530 | 5,680 | +20 | +0.4% | 674,400 |
| 2018/09/21 | 5,670 | 5,750 | 5,610 | 5,660 | +40 | +0.7% | 454,500 |
| 2018/09/20 | 5,580 | 5,670 | 5,550 | 5,620 | +40 | +0.7% | 270,700 |
| 2018/09/19 | 5,600 | 5,640 | 5,500 | 5,580 | ±0 | ±0% | 365,900 |
| 2018/09/18 | 5,470 | 5,650 | 5,380 | 5,580 | +90 | +1.6% | 339,400 |
| 2018/09/14 | 5,270 | 5,520 | 5,240 | 5,490 | +250 | +4.8% | 444,600 |
| 2018/09/13 | 5,160 | 5,300 | 5,120 | 5,240 | +40 | +0.8% | 260,900 |
| 2018/09/12 | 5,320 | 5,460 | 5,170 | 5,200 | -110 | -2.1% | 676,600 |
| 2018/09/11 | 5,250 | 5,450 | 5,220 | 5,310 | +170 | +3.3% | 936,800 |
| 2018/09/10 | 4,990 | 5,190 | 4,985 | 5,140 | +140 | +2.8% | 501,800 |
| 2018/09/07 | 5,190 | 5,200 | 4,980 | 5,000 | -280 | -5.3% | 905,200 |
| 2018/09/06 | 5,540 | 5,540 | 5,210 | 5,280 | -460 | -8% | 1,216,600 |
| 2018/09/05 | 6,010 | 6,060 | 5,730 | 5,740 | -370 | -6.1% | 535,600 |
| 2018/09/04 | 6,060 | 6,160 | 5,990 | 6,110 | -50 | -0.8% | 297,400 |
| 2018/09/03 | 6,390 | 6,410 | 6,090 | 6,160 | -330 | -5.1% | 385,200 |
1651～
1700
件表示中 / 2913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 | 745,000円 | +1.1% | +14.3% | 2.39% | 8.44倍 | 1.66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 | 158,500円 | +9.9% | +6.3% | 3.60% | 11.14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 | 121,200円 | +10.4% | +1.8% | 3.47% | 10.20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 | 93,200円 | +24.1% | +1.2% | 3.86% | 10.70倍 | 1.07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
