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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,509 | 5,590 | 5,465 | 5,532 | +21 | +0.4% | 423,600 |
| 2024/08/20 | 5,500 | 5,564 | 5,483 | 5,511 | +35 | +0.6% | 398,800 |
| 2024/08/19 | 5,379 | 5,509 | 5,370 | 5,476 | -2 | ±0% | 265,600 |
| 2024/08/16 | 5,491 | 5,549 | 5,379 | 5,478 | +20 | +0.4% | 290,700 |
| 2024/08/15 | 5,410 | 5,547 | 5,392 | 5,458 | -90 | -1.6% | 478,700 |
| 2024/08/14 | 5,398 | 5,555 | 5,358 | 5,548 | +346 | +6.7% | 741,400 |
| 2024/08/13 | 5,152 | 5,225 | 5,077 | 5,202 | +102 | +2% | 453,700 |
| 2024/08/09 | 5,125 | 5,147 | 4,989 | 5,100 | +85 | +1.7% | 508,600 |
| 2024/08/08 | 4,952 | 5,109 | 4,939 | 5,015 | -3 | -0.1% | 215,700 |
| 2024/08/07 | 4,918 | 5,148 | 4,889 | 5,018 | +30 | +0.6% | 293,700 |
| 2024/08/06 | 4,852 | 5,019 | 4,794 | 4,988 | +486 | +10.8% | 378,600 |
| 2024/08/05 | 4,807 | 4,830 | 4,416 | 4,502 | -431 | -8.7% | 462,800 |
| 2024/08/02 | 5,020 | 5,076 | 4,920 | 4,933 | -184 | -3.6% | 333,800 |
| 2024/08/01 | 5,245 | 5,248 | 5,052 | 5,117 | -243 | -4.5% | 358,500 |
| 2024/07/31 | 5,186 | 5,383 | 5,163 | 5,360 | +74 | +1.4% | 267,300 |
| 2024/07/30 | 5,317 | 5,321 | 5,220 | 5,286 | -31 | -0.6% | 206,700 |
| 2024/07/29 | 5,260 | 5,355 | 5,249 | 5,317 | +93 | +1.8% | 209,300 |
| 2024/07/26 | 5,231 | 5,299 | 5,189 | 5,224 | -11 | -0.2% | 217,800 |
| 2024/07/25 | 5,248 | 5,283 | 5,187 | 5,235 | -49 | -0.9% | 247,700 |
| 2024/07/24 | 5,488 | 5,490 | 5,276 | 5,284 | -206 | -3.8% | 291,300 |
| 2024/07/23 | 5,449 | 5,512 | 5,449 | 5,490 | +122 | +2.3% | 298,000 |
| 2024/07/22 | 5,380 | 5,414 | 5,325 | 5,368 | -8 | -0.1% | 282,200 |
| 2024/07/19 | 5,450 | 5,482 | 5,366 | 5,376 | -74 | -1.4% | 209,200 |
| 2024/07/18 | 5,451 | 5,533 | 5,415 | 5,450 | -77 | -1.4% | 387,400 |
| 2024/07/17 | 5,448 | 5,533 | 5,424 | 5,527 | +150 | +2.8% | 496,100 |
| 2024/07/16 | 5,398 | 5,409 | 5,339 | 5,377 | -21 | -0.4% | 285,800 |
| 2024/07/12 | 5,369 | 5,451 | 5,321 | 5,398 | +67 | +1.3% | 399,800 |
| 2024/07/11 | 5,260 | 5,331 | 5,232 | 5,331 | +158 | +3.1% | 407,700 |
| 2024/07/10 | 5,149 | 5,187 | 5,131 | 5,173 | +8 | +0.2% | 281,500 |
| 2024/07/09 | 5,162 | 5,218 | 5,160 | 5,165 | +12 | +0.2% | 445,000 |
| 2024/07/08 | 5,193 | 5,200 | 5,112 | 5,153 | -22 | -0.4% | 376,300 |
| 2024/07/05 | 5,167 | 5,250 | 5,159 | 5,175 | -4 | -0.1% | 315,900 |
| 2024/07/04 | 5,019 | 5,179 | 5,019 | 5,179 | +161 | +3.2% | 420,200 |
| 2024/07/03 | 5,013 | 5,032 | 4,999 | 5,018 | +22 | +0.4% | 429,000 |
| 2024/07/02 | 4,921 | 5,003 | 4,906 | 4,996 | +34 | +0.7% | 628,300 |
| 2024/07/01 | 4,968 | 4,969 | 4,930 | 4,962 | +34 | +0.7% | 612,200 |
| 2024/06/28 | 4,913 | 4,935 | 4,874 | 4,928 | +25 | +0.5% | 339,700 |
| 2024/06/27 | 4,932 | 4,935 | 4,875 | 4,903 | -53 | -1.1% | 288,100 |
| 2024/06/26 | 4,913 | 4,968 | 4,878 | 4,956 | +19 | +0.4% | 334,000 |
| 2024/06/25 | 4,926 | 4,943 | 4,860 | 4,937 | +145 | +3% | 529,000 |
| 2024/06/24 | 4,792 | 4,800 | 4,732 | 4,792 | +23 | +0.5% | 500,800 |
| 2024/06/21 | 4,793 | 4,833 | 4,755 | 4,769 | -20 | -0.4% | 971,200 |
| 2024/06/20 | 4,744 | 4,794 | 4,724 | 4,789 | +45 | +0.9% | 231,500 |
| 2024/06/19 | 4,723 | 4,752 | 4,706 | 4,744 | +11 | +0.2% | 222,600 |
| 2024/06/18 | 4,775 | 4,795 | 4,716 | 4,733 | +16 | +0.3% | 278,500 |
| 2024/06/17 | 4,776 | 4,793 | 4,699 | 4,717 | -127 | -2.6% | 432,700 |
| 2024/06/14 | 4,721 | 4,872 | 4,709 | 4,844 | +129 | +2.7% | 464,300 |
| 2024/06/13 | 4,702 | 4,749 | 4,647 | 4,715 | +57 | +1.2% | 397,500 |
| 2024/06/12 | 4,671 | 4,692 | 4,632 | 4,658 | +4 | +0.1% | 339,100 |
| 2024/06/11 | 4,698 | 4,736 | 4,632 | 4,654 | -24 | -0.5% | 296,600 |
151～
200
件表示中 / 2818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 | 607,400円 | +1.1% | +14.3% | 2.93% | 7.00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 | 1,500,500円 | +5.7% | +13.1% | 4.20% | 11.84倍 | 2.21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 | 85,300円 | +3.4% | +3.8% | 3.99% | 10.18倍 | 0.99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 | 99,500円 | +3.4% | +10.5% | 3.42% | 9.60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 | 222,900円 | +7.6% | +22.2% | 4.04% | 14.00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
