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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 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 |
| 2018/08/31 | 6,370 | 6,590 | 6,340 | 6,490 | +120 | +1.9% | 224,200 |
| 2018/08/30 | 6,350 | 6,450 | 6,320 | 6,370 | +90 | +1.4% | 241,400 |
| 2018/08/29 | 6,220 | 6,310 | 6,200 | 6,280 | +120 | +1.9% | 134,800 |
| 2018/08/28 | 6,160 | 6,240 | 6,140 | 6,160 | +40 | +0.7% | 130,300 |
| 2018/08/27 | 6,020 | 6,170 | 5,980 | 6,120 | +200 | +3.4% | 146,600 |
| 2018/08/24 | 5,920 | 5,940 | 5,860 | 5,920 | +40 | +0.7% | 83,400 |
| 2018/08/23 | 5,800 | 5,900 | 5,730 | 5,880 | +50 | +0.9% | 178,700 |
| 2018/08/22 | 5,910 | 5,950 | 5,790 | 5,830 | -100 | -1.7% | 247,300 |
| 2018/08/21 | 5,720 | 5,950 | 5,720 | 5,930 | +210 | +3.7% | 275,100 |
| 2018/08/20 | 5,610 | 5,830 | 5,600 | 5,720 | +310 | +5.7% | 517,000 |
| 2018/08/17 | 5,410 | 5,480 | 5,300 | 5,410 | +40 | +0.7% | 380,800 |
| 2018/08/16 | 5,550 | 5,560 | 5,140 | 5,370 | -340 | -6% | 603,600 |
| 2018/08/15 | 5,960 | 6,120 | 5,680 | 5,710 | +30 | +0.5% | 570,700 |
| 2018/08/14 | 5,690 | 5,730 | 5,600 | 5,680 | -20 | -0.4% | 266,900 |
| 2018/08/13 | 5,800 | 5,820 | 5,680 | 5,700 | -190 | -3.2% | 185,400 |
| 2018/08/10 | 5,950 | 5,950 | 5,860 | 5,890 | -20 | -0.3% | 185,400 |
| 2018/08/09 | 5,860 | 5,930 | 5,810 | 5,910 | +30 | +0.5% | 107,300 |
| 2018/08/08 | 5,930 | 6,070 | 5,880 | 5,880 | -30 | -0.5% | 146,600 |
| 2018/08/07 | 6,000 | 6,010 | 5,860 | 5,910 | -190 | -3.1% | 208,900 |
| 2018/08/06 | 6,200 | 6,200 | 6,090 | 6,100 | -190 | -3% | 93,400 |
| 2018/08/03 | 6,190 | 6,310 | 6,190 | 6,290 | +120 | +1.9% | 178,300 |
| 2018/08/02 | 6,090 | 6,220 | 6,090 | 6,170 | +30 | +0.5% | 138,200 |
| 2018/08/01 | 6,110 | 6,240 | 6,110 | 6,140 | +30 | +0.5% | 156,800 |
| 2018/07/31 | 6,170 | 6,180 | 6,030 | 6,110 | -120 | -1.9% | 162,100 |
| 2018/07/30 | 6,390 | 6,410 | 6,230 | 6,230 | -210 | -3.3% | 104,900 |
| 2018/07/27 | 6,410 | 6,500 | 6,360 | 6,440 | +110 | +1.7% | 119,600 |
| 2018/07/26 | 6,270 | 6,340 | 6,240 | 6,330 | +100 | +1.6% | 83,900 |
| 2018/07/25 | 6,230 | 6,270 | 6,180 | 6,230 | -10 | -0.2% | 94,800 |
| 2018/07/24 | 6,240 | 6,280 | 6,180 | 6,240 | +30 | +0.5% | 88,600 |
| 2018/07/23 | 6,160 | 6,260 | 6,150 | 6,210 | +30 | +0.5% | 109,300 |
| 2018/07/20 | 6,250 | 6,280 | 6,160 | 6,180 | -60 | -1% | 76,300 |
1651～
1700
件表示中 / 2882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 | 671,500円 | +1.1% | +14.3% | 2.65% | 7.65倍 | 1.50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 | 145,000円 | +9.9% | +6.3% | 3.93% | 10.20倍 | 1.32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 | 1,538,500円 | +6.9% | -1.9% | 4.45% | 11.33倍 | 2.18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 | 84,600円 | +24.1% | +1.2% | 4.26% | 9.69倍 | 0.97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 | 102,800円 | +10.4% | +1.8% | 4.09% | 8.65倍 | 0.89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
