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 |
|---|---|---|---|---|---|---|---|
| 2018/02/19 | 6,310 | 6,700 | 6,280 | 6,690 | +380 | +6% | 421,100 |
| 2018/02/16 | 6,270 | 6,390 | 6,260 | 6,310 | +140 | +2.3% | 355,000 |
| 2018/02/15 | 5,980 | 6,250 | 5,980 | 6,170 | +190 | +3.2% | 443,700 |
| 2018/02/14 | 5,900 | 6,030 | 5,890 | 5,980 | +60 | +1% | 265,100 |
| 2018/02/13 | 6,130 | 6,150 | 5,900 | 5,920 | -110 | -1.8% | 385,700 |
| 2018/02/09 | 5,870 | 6,030 | 5,860 | 6,030 | -50 | -0.8% | 315,400 |
| 2018/02/08 | 6,070 | 6,130 | 5,870 | 6,080 | +210 | +3.6% | 311,800 |
| 2018/02/07 | 6,220 | 6,270 | 5,850 | 5,870 | +90 | +1.6% | 259,600 |
| 2018/02/06 | 5,700 | 5,980 | 5,630 | 5,780 | -520 | -8.3% | 449,300 |
| 2018/02/05 | 6,350 | 6,440 | 6,230 | 6,300 | -170 | -2.6% | 276,300 |
| 2018/02/02 | 6,410 | 6,510 | 6,400 | 6,470 | +50 | +0.8% | 202,100 |
| 2018/02/01 | 6,330 | 6,500 | 6,260 | 6,420 | +10 | +0.2% | 425,000 |
| 2018/01/31 | 6,740 | 6,740 | 6,400 | 6,410 | -420 | -6.1% | 562,000 |
| 2018/01/30 | 6,950 | 6,950 | 6,750 | 6,830 | -80 | -1.2% | 375,500 |
| 2018/01/29 | 6,850 | 6,970 | 6,770 | 6,910 | +90 | +1.3% | 220,800 |
| 2018/01/26 | 6,820 | 6,870 | 6,760 | 6,820 | +50 | +0.7% | 193,800 |
| 2018/01/25 | 6,750 | 6,810 | 6,730 | 6,770 | +10 | +0.1% | 174,200 |
| 2018/01/24 | 6,840 | 6,850 | 6,710 | 6,760 | -30 | -0.4% | 265,200 |
| 2018/01/23 | 6,760 | 6,820 | 6,740 | 6,790 | +130 | +2% | 247,000 |
| 2018/01/22 | 6,550 | 6,660 | 6,520 | 6,660 | +120 | +1.8% | 157,400 |
| 2018/01/19 | 6,450 | 6,560 | 6,420 | 6,540 | +90 | +1.4% | 211,700 |
| 2018/01/18 | 6,600 | 6,610 | 6,390 | 6,450 | -110 | -1.7% | 325,500 |
| 2018/01/17 | 6,480 | 6,580 | 6,410 | 6,560 | +60 | +0.9% | 186,900 |
| 2018/01/16 | 6,500 | 6,540 | 6,410 | 6,500 | +40 | +0.6% | 193,300 |
| 2018/01/15 | 6,390 | 6,480 | 6,300 | 6,460 | +140 | +2.2% | 198,700 |
| 2018/01/12 | 6,270 | 6,340 | 6,240 | 6,320 | +60 | +1% | 159,300 |
| 2018/01/11 | 6,260 | 6,290 | 6,170 | 6,260 | +20 | +0.3% | 219,900 |
| 2018/01/10 | 6,290 | 6,340 | 6,180 | 6,240 | -20 | -0.3% | 185,900 |
| 2018/01/09 | 6,250 | 6,420 | 6,210 | 6,260 | +90 | +1.5% | 318,000 |
| 2018/01/05 | 6,170 | 6,240 | 6,090 | 6,170 | +70 | +1.1% | 226,700 |
| 2018/01/04 | 6,090 | 6,150 | 6,010 | 6,100 | +40 | +0.7% | 288,700 |
| 2017/12/29 | 6,110 | 6,130 | 6,020 | 6,060 | +40 | +0.7% | 144,400 |
| 2017/12/28 | 6,150 | 6,150 | 5,970 | 6,020 | -100 | -1.6% | 224,300 |
| 2017/12/27 | 6,110 | 6,170 | 6,080 | 6,120 | +30 | +0.5% | 109,900 |
| 2017/12/26 | 6,160 | 6,190 | 6,060 | 6,090 | +10 | +0.2% | 157,100 |
| 2017/12/25 | 5,980 | 6,120 | 5,960 | 6,080 | +140 | +2.4% | 147,500 |
| 2017/12/22 | 5,870 | 5,950 | 5,840 | 5,940 | +60 | +1% | 115,700 |
| 2017/12/21 | 5,890 | 5,960 | 5,840 | 5,880 | -10 | -0.2% | 150,000 |
| 2017/12/20 | 5,860 | 5,890 | 5,810 | 5,890 | +60 | +1% | 176,000 |
| 2017/12/19 | 5,860 | 5,890 | 5,800 | 5,830 | -30 | -0.5% | 143,000 |
| 2017/12/18 | 5,780 | 5,900 | 5,730 | 5,860 | +40 | +0.7% | 285,000 |
| 2017/12/15 | 5,910 | 5,930 | 5,710 | 5,820 | -150 | -2.5% | 354,200 |
| 2017/12/14 | 5,870 | 5,980 | 5,800 | 5,970 | +180 | +3.1% | 341,300 |
| 2017/12/13 | 5,810 | 5,810 | 5,700 | 5,790 | -30 | -0.5% | 299,800 |
| 2017/12/12 | 5,630 | 5,850 | 5,600 | 5,820 | +280 | +5.1% | 372,400 |
| 2017/12/11 | 5,650 | 5,650 | 5,510 | 5,540 | -50 | -0.9% | 207,000 |
| 2017/12/08 | 5,540 | 5,640 | 5,490 | 5,590 | +90 | +1.6% | 511,300 |
| 2017/12/07 | 5,520 | 5,560 | 5,430 | 5,500 | +60 | +1.1% | 470,900 |
| 2017/12/06 | 5,420 | 5,540 | 5,380 | 5,440 | +20 | +0.4% | 311,300 |
| 2017/12/05 | 5,330 | 5,450 | 5,270 | 5,420 | +90 | +1.7% | 200,700 |
1751～
1800
件表示中 / 2829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 | 616,500円 | +1.1% | +14.3% | 2.89% | 7.10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 | 1,549,500円 | +5.7% | +13.1% | 4.07% | 12.22倍 | 2.29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 | 86,900円 | +3.4% | +3.8% | 3.91% | 10.36倍 | 1.01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 | 100,300円 | +3.4% | +10.5% | 3.39% | 9.68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 | 224,100円 | +7.6% | +22.2% | 4.02% | 14.07倍 | 0.63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
