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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,450 | 3,510 | 3,435 | 3,505 | +40 | +1.2% | 96,200 |
| 2017/07/10 | 3,475 | 3,505 | 3,450 | 3,465 | +10 | +0.3% | 99,900 |
| 2017/07/07 | 3,500 | 3,505 | 3,435 | 3,455 | -60 | -1.7% | 147,900 |
| 2017/07/06 | 3,495 | 3,540 | 3,485 | 3,515 | +30 | +0.9% | 148,600 |
| 2017/07/05 | 3,450 | 3,490 | 3,415 | 3,485 | +15 | +0.4% | 148,600 |
| 2017/07/04 | 3,530 | 3,540 | 3,450 | 3,470 | -40 | -1.1% | 180,300 |
| 2017/07/03 | 3,600 | 3,600 | 3,470 | 3,510 | +50 | +1.4% | 396,900 |
| 2017/06/30 | 3,400 | 3,505 | 3,350 | 3,460 | +55 | +1.6% | 655,900 |
| 2017/06/29 | 3,300 | 3,415 | 3,270 | 3,405 | +125 | +3.8% | 423,000 |
| 2017/06/28 | 3,290 | 3,295 | 3,260 | 3,280 | -10 | -0.3% | 208,900 |
| 2017/06/27 | 3,290 | 3,310 | 3,270 | 3,290 | +10 | +0.3% | 128,300 |
| 2017/06/26 | 3,280 | 3,320 | 3,255 | 3,280 | +15 | +0.5% | 211,700 |
| 2017/06/23 | 3,335 | 3,335 | 3,250 | 3,265 | -55 | -1.7% | 213,200 |
| 2017/06/22 | 3,300 | 3,340 | 3,300 | 3,320 | +10 | +0.3% | 103,600 |
| 2017/06/21 | 3,325 | 3,345 | 3,295 | 3,310 | -25 | -0.7% | 157,600 |
| 2017/06/20 | 3,360 | 3,370 | 3,330 | 3,335 | -25 | -0.7% | 161,000 |
| 2017/06/19 | 3,365 | 3,390 | 3,345 | 3,360 | +10 | +0.3% | 141,800 |
| 2017/06/16 | 3,400 | 3,410 | 3,335 | 3,350 | -10 | -0.3% | 291,800 |
| 2017/06/15 | 3,265 | 3,375 | 3,250 | 3,360 | +60 | +1.8% | 254,200 |
| 2017/06/14 | 3,335 | 3,335 | 3,280 | 3,300 | -55 | -1.6% | 259,300 |
| 2017/06/13 | 3,345 | 3,370 | 3,315 | 3,355 | -45 | -1.3% | 228,400 |
| 2017/06/12 | 3,380 | 3,415 | 3,360 | 3,400 | +65 | +1.9% | 230,100 |
| 2017/06/09 | 3,370 | 3,415 | 3,335 | 3,335 | -45 | -1.3% | 356,300 |
| 2017/06/08 | 3,450 | 3,460 | 3,380 | 3,380 | -70 | -2% | 372,300 |
| 2017/06/07 | 3,445 | 3,485 | 3,430 | 3,450 | -25 | -0.7% | 297,100 |
| 2017/06/06 | 3,560 | 3,570 | 3,470 | 3,475 | -65 | -1.8% | 209,400 |
| 2017/06/05 | 3,515 | 3,555 | 3,505 | 3,540 | +25 | +0.7% | 191,000 |
| 2017/06/02 | 3,500 | 3,555 | 3,480 | 3,515 | -10 | -0.3% | 224,700 |
| 2017/06/01 | 3,445 | 3,545 | 3,445 | 3,525 | +90 | +2.6% | 417,900 |
| 2017/05/31 | 3,450 | 3,460 | 3,390 | 3,435 | -60 | -1.7% | 433,500 |
| 2017/05/30 | 3,495 | 3,500 | 3,445 | 3,495 | -20 | -0.6% | 381,400 |
| 2017/05/29 | 3,530 | 3,585 | 3,505 | 3,515 | -15 | -0.4% | 289,500 |
| 2017/05/26 | 3,600 | 3,620 | 3,520 | 3,530 | -75 | -2.1% | 375,500 |
| 2017/05/25 | 3,570 | 3,630 | 3,555 | 3,605 | +75 | +2.1% | 480,800 |
| 2017/05/24 | 3,500 | 3,540 | 3,480 | 3,530 | +50 | +1.4% | 219,200 |
| 2017/05/23 | 3,450 | 3,510 | 3,440 | 3,480 | +30 | +0.9% | 301,900 |
| 2017/05/22 | 3,475 | 3,535 | 3,425 | 3,450 | +25 | +0.7% | 472,000 |
| 2017/05/19 | 3,385 | 3,445 | 3,325 | 3,425 | +110 | +3.3% | 519,000 |
| 2017/05/18 | 3,270 | 3,345 | 3,270 | 3,315 | -25 | -0.7% | 398,500 |
| 2017/05/17 | 3,180 | 3,355 | 3,170 | 3,340 | +250 | +8.1% | 1,284,000 |
| 2017/05/16 | 3,000 | 3,105 | 2,945 | 3,090 | +113 | +3.8% | 606,400 |
| 2017/05/15 | 2,945 | 2,995 | 2,938 | 2,977 | +15 | +0.5% | 247,100 |
| 2017/05/12 | 3,000 | 3,005 | 2,954 | 2,962 | -43 | -1.4% | 278,400 |
| 2017/05/11 | 2,988 | 3,035 | 2,986 | 3,005 | +57 | +1.9% | 385,400 |
| 2017/05/10 | 2,957 | 2,964 | 2,918 | 2,948 | +6 | +0.2% | 282,200 |
| 2017/05/09 | 2,887 | 2,966 | 2,884 | 2,942 | +55 | +1.9% | 511,900 |
| 2017/05/08 | 2,790 | 2,915 | 2,787 | 2,887 | +157 | +5.8% | 599,600 |
| 2017/05/02 | 2,735 | 2,737 | 2,725 | 2,730 | +5 | +0.2% | 321,700 |
| 2017/05/01 | 2,705 | 2,740 | 2,703 | 2,725 | -9 | -0.3% | 165,200 |
| 2017/04/28 | 2,730 | 2,734 | 2,702 | 2,734 | +21 | +0.8% | 236,400 |
1951～
2000
件表示中 / 2881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 | 661,400円 | +1.1% | +14.3% | 2.69% | 7.53倍 | 1.48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 | 146,000円 | +9.9% | +6.3% | 3.90% | 10.26倍 | 1.33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 | 1,551,500円 | +6.9% | -1.9% | 4.42% | 11.43倍 | 2.19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 | 85,200円 | +24.1% | +1.2% | 4.23% | 9.76倍 | 0.98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 | 103,700円 | +10.4% | +1.8% | 4.05% | 8.73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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
