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 |
|---|---|---|---|---|---|---|---|
| 2018/05/01 | 6,100 | 6,100 | 5,930 | 6,020 | -100 | -1.6% | 176,200 |
| 2018/04/27 | 6,100 | 6,130 | 6,050 | 6,120 | +90 | +1.5% | 149,700 |
| 2018/04/26 | 6,100 | 6,110 | 5,980 | 6,030 | -60 | -1% | 113,500 |
| 2018/04/25 | 6,050 | 6,110 | 6,010 | 6,090 | +40 | +0.7% | 123,200 |
| 2018/04/24 | 6,070 | 6,120 | 6,030 | 6,050 | +60 | +1% | 167,100 |
| 2018/04/23 | 5,980 | 6,030 | 5,930 | 5,990 | +10 | +0.2% | 142,900 |
| 2018/04/20 | 5,860 | 5,990 | 5,690 | 5,980 | +30 | +0.5% | 426,800 |
| 2018/04/19 | 6,340 | 6,340 | 5,920 | 5,950 | -360 | -5.7% | 388,900 |
| 2018/04/18 | 6,240 | 6,330 | 6,190 | 6,310 | +70 | +1.1% | 127,800 |
| 2018/04/17 | 6,340 | 6,370 | 6,190 | 6,240 | -30 | -0.5% | 160,200 |
| 2018/04/16 | 6,310 | 6,360 | 6,230 | 6,270 | -40 | -0.6% | 101,300 |
| 2018/04/13 | 6,310 | 6,370 | 6,290 | 6,310 | +20 | +0.3% | 140,300 |
| 2018/04/12 | 6,300 | 6,340 | 6,250 | 6,290 | +60 | +1% | 131,600 |
| 2018/04/11 | 6,330 | 6,360 | 6,190 | 6,230 | -170 | -2.7% | 316,600 |
| 2018/04/10 | 6,340 | 6,470 | 6,300 | 6,400 | +80 | +1.3% | 180,500 |
| 2018/04/09 | 6,330 | 6,370 | 6,220 | 6,320 | -10 | -0.2% | 199,000 |
| 2018/04/06 | 6,340 | 6,400 | 6,280 | 6,330 | -40 | -0.6% | 216,900 |
| 2018/04/05 | 6,450 | 6,470 | 6,310 | 6,370 | +20 | +0.3% | 205,400 |
| 2018/04/04 | 6,500 | 6,520 | 6,300 | 6,350 | -100 | -1.6% | 208,000 |
| 2018/04/03 | 6,470 | 6,490 | 6,370 | 6,450 | -150 | -2.3% | 149,200 |
| 2018/04/02 | 6,600 | 6,650 | 6,540 | 6,600 | ±0 | ±0% | 138,900 |
| 2018/03/30 | 6,570 | 6,640 | 6,520 | 6,600 | +130 | +2% | 161,800 |
| 2018/03/29 | 6,490 | 6,550 | 6,370 | 6,470 | +60 | +0.9% | 228,200 |
| 2018/03/28 | 6,530 | 6,570 | 6,340 | 6,410 | -170 | -2.6% | 239,500 |
| 2018/03/27 | 6,500 | 6,610 | 6,490 | 6,580 | +170 | +2.7% | 293,700 |
| 2018/03/26 | 6,320 | 6,420 | 6,200 | 6,410 | +20 | +0.3% | 285,500 |
| 2018/03/23 | 6,420 | 6,450 | 6,330 | 6,390 | -240 | -3.6% | 362,300 |
| 2018/03/22 | 6,530 | 6,640 | 6,510 | 6,630 | +100 | +1.5% | 187,800 |
| 2018/03/20 | 6,580 | 6,610 | 6,370 | 6,530 | -100 | -1.5% | 396,700 |
| 2018/03/19 | 6,480 | 6,710 | 6,460 | 6,630 | +80 | +1.2% | 372,000 |
| 2018/03/16 | 6,770 | 6,770 | 6,520 | 6,550 | -200 | -3% | 751,500 |
| 2018/03/15 | 6,680 | 6,810 | 6,660 | 6,750 | +30 | +0.4% | 280,200 |
| 2018/03/14 | 6,750 | 6,860 | 6,570 | 6,720 | +140 | +2.1% | 511,300 |
| 2018/03/13 | 6,380 | 6,600 | 6,370 | 6,580 | +130 | +2% | 271,400 |
| 2018/03/12 | 6,420 | 6,570 | 6,340 | 6,450 | +100 | +1.6% | 216,700 |
| 2018/03/09 | 6,440 | 6,440 | 6,310 | 6,350 | -50 | -0.8% | 243,900 |
| 2018/03/08 | 6,340 | 6,440 | 6,320 | 6,400 | +160 | +2.6% | 224,300 |
| 2018/03/07 | 6,290 | 6,320 | 6,170 | 6,240 | -120 | -1.9% | 265,900 |
| 2018/03/06 | 6,260 | 6,420 | 6,240 | 6,360 | +200 | +3.2% | 254,600 |
| 2018/03/05 | 6,210 | 6,250 | 6,140 | 6,160 | -140 | -2.2% | 192,800 |
| 2018/03/02 | 6,200 | 6,350 | 6,170 | 6,300 | -20 | -0.3% | 225,100 |
| 2018/03/01 | 6,400 | 6,420 | 6,290 | 6,320 | -130 | -2% | 339,300 |
| 2018/02/28 | 6,570 | 6,600 | 6,450 | 6,450 | -180 | -2.7% | 321,600 |
| 2018/02/27 | 6,750 | 6,760 | 6,610 | 6,630 | -60 | -0.9% | 292,900 |
| 2018/02/26 | 6,780 | 6,790 | 6,680 | 6,690 | +10 | +0.1% | 205,400 |
| 2018/02/23 | 6,750 | 6,780 | 6,630 | 6,680 | -30 | -0.4% | 184,800 |
| 2018/02/22 | 6,740 | 6,780 | 6,640 | 6,710 | +40 | +0.6% | 323,500 |
| 2018/02/21 | 6,670 | 6,690 | 6,620 | 6,670 | -30 | -0.4% | 247,300 |
| 2018/02/20 | 6,650 | 6,740 | 6,600 | 6,700 | +10 | +0.1% | 296,300 |
| 2018/02/19 | 6,310 | 6,700 | 6,280 | 6,690 | +380 | +6% | 421,100 |
1701～
1750
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 | 1,545,000円 | +5.7% | +13.1% | 4.08% | 12.19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 | 88,600円 | +3.4% | +3.8% | 3.84% | 10.57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 | 99,300円 | +3.4% | +10.5% | 3.42% | 9.58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 | 225,800円 | +7.6% | +22.2% | 3.99% | 14.18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
