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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 4,727 | 4,735 | 4,649 | 4,698 | -8 | -0.2% | 854,200 |
| 2024/02/09 | 4,680 | 4,745 | 4,668 | 4,706 | -5 | -0.1% | 436,400 |
| 2024/02/08 | 4,699 | 4,746 | 4,647 | 4,711 | +30 | +0.6% | 537,400 |
| 2024/02/07 | 4,660 | 4,695 | 4,633 | 4,681 | +21 | +0.5% | 470,200 |
| 2024/02/06 | 4,784 | 4,784 | 4,660 | 4,660 | -190 | -3.9% | 592,200 |
| 2024/02/05 | 4,742 | 4,875 | 4,711 | 4,850 | +158 | +3.4% | 698,400 |
| 2024/02/02 | 4,657 | 4,732 | 4,640 | 4,692 | +51 | +1.1% | 504,500 |
| 2024/02/01 | 4,620 | 4,666 | 4,555 | 4,641 | -5 | -0.1% | 633,700 |
| 2024/01/31 | 4,576 | 4,659 | 4,551 | 4,646 | +86 | +1.9% | 698,000 |
| 2024/01/30 | 4,579 | 4,610 | 4,543 | 4,560 | -19 | -0.4% | 349,300 |
| 2024/01/29 | 4,512 | 4,584 | 4,512 | 4,579 | +89 | +2% | 400,400 |
| 2024/01/26 | 4,535 | 4,535 | 4,478 | 4,490 | -45 | -1% | 433,700 |
| 2024/01/25 | 4,512 | 4,565 | 4,466 | 4,535 | +8 | +0.2% | 455,900 |
| 2024/01/24 | 4,568 | 4,612 | 4,502 | 4,527 | -53 | -1.2% | 530,100 |
| 2024/01/23 | 4,569 | 4,626 | 4,548 | 4,580 | +13 | +0.3% | 522,200 |
| 2024/01/22 | 4,535 | 4,598 | 4,495 | 4,567 | +145 | +3.3% | 796,200 |
| 2024/01/19 | 4,499 | 4,517 | 4,412 | 4,422 | -64 | -1.4% | 578,000 |
| 2024/01/18 | 4,479 | 4,505 | 4,452 | 4,486 | +43 | +1% | 481,000 |
| 2024/01/17 | 4,450 | 4,487 | 4,424 | 4,443 | -4 | -0.1% | 499,300 |
| 2024/01/16 | 4,515 | 4,552 | 4,447 | 4,447 | -40 | -0.9% | 537,400 |
| 2024/01/15 | 4,465 | 4,504 | 4,428 | 4,487 | +15 | +0.3% | 439,600 |
| 2024/01/12 | 4,539 | 4,557 | 4,394 | 4,472 | -66 | -1.5% | 704,300 |
| 2024/01/11 | 4,469 | 4,553 | 4,465 | 4,538 | +103 | +2.3% | 734,300 |
| 2024/01/10 | 4,367 | 4,445 | 4,357 | 4,435 | +85 | +2% | 565,900 |
| 2024/01/09 | 4,287 | 4,353 | 4,281 | 4,350 | +63 | +1.5% | 547,800 |
| 2024/01/05 | 4,285 | 4,298 | 4,247 | 4,287 | +25 | +0.6% | 588,000 |
| 2024/01/04 | 4,183 | 4,285 | 4,142 | 4,262 | +79 | +1.9% | 739,900 |
| 2023/12/29 | 4,173 | 4,194 | 4,153 | 4,183 | +10 | +0.2% | 344,500 |
| 2023/12/28 | 4,150 | 4,175 | 4,122 | 4,173 | +29 | +0.7% | 319,400 |
| 2023/12/27 | 4,129 | 4,151 | 4,102 | 4,144 | +6 | +0.1% | 385,700 |
| 2023/12/26 | 4,133 | 4,161 | 4,110 | 4,138 | +2 | ±0% | 314,500 |
| 2023/12/25 | 4,203 | 4,208 | 4,115 | 4,136 | +3 | +0.1% | 329,500 |
| 2023/12/22 | 4,147 | 4,148 | 4,111 | 4,133 | +1 | ±0% | 340,400 |
| 2023/12/21 | 4,140 | 4,157 | 4,118 | 4,132 | -46 | -1.1% | 437,000 |
| 2023/12/20 | 4,168 | 4,256 | 4,153 | 4,178 | +29 | +0.7% | 705,500 |
| 2023/12/19 | 4,060 | 4,149 | 4,041 | 4,149 | +50 | +1.2% | 546,400 |
| 2023/12/18 | 4,054 | 4,109 | 4,050 | 4,099 | -21 | -0.5% | 495,200 |
| 2023/12/15 | 4,052 | 4,120 | 4,036 | 4,120 | +138 | +3.5% | 779,200 |
| 2023/12/14 | 4,075 | 4,081 | 3,966 | 3,982 | -93 | -2.3% | 887,100 |
| 2023/12/13 | 4,056 | 4,092 | 4,031 | 4,075 | +46 | +1.1% | 580,200 |
| 2023/12/12 | 4,140 | 4,168 | 4,001 | 4,029 | -42 | -1% | 795,400 |
| 2023/12/11 | 4,051 | 4,124 | 4,051 | 4,071 | +43 | +1.1% | 575,100 |
| 2023/12/08 | 4,095 | 4,119 | 4,025 | 4,028 | -62 | -1.5% | 761,200 |
| 2023/12/07 | 4,190 | 4,191 | 4,083 | 4,090 | -150 | -3.5% | 924,600 |
| 2023/12/06 | 4,192 | 4,247 | 4,190 | 4,240 | +47 | +1.1% | 430,900 |
| 2023/12/05 | 4,230 | 4,284 | 4,185 | 4,193 | -45 | -1.1% | 574,300 |
| 2023/12/04 | 4,226 | 4,339 | 4,220 | 4,238 | +34 | +0.8% | 1,130,200 |
| 2023/12/01 | 4,198 | 4,264 | 4,173 | 4,204 | +76 | +1.8% | 1,010,000 |
| 2023/11/30 | 4,258 | 4,270 | 4,105 | 4,128 | -67 | -1.6% | 1,339,400 |
| 2023/11/29 | 4,180 | 4,255 | 4,180 | 4,195 | +38 | +0.9% | 936,600 |
201～
250
件表示中 / 2739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 | 564,800円 | +0.3% | +2.3% | 2.97% | 8.02倍 | 1.42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 |
| 東急不ＨＤ | 99,000円 | +3.4% | +10.1% | 3.43% | 9.68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 |
| 野村不ＨＤ | 376,400円 | +7.5% | +1.8% | 4.38% | 9.30倍 | 0.88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 |
| 飯田ＧＨＤ | 227,900円 | +7.6% | +22.2% | 3.95% | 14.52倍 | 0.65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 |
| 東建物 | 259,200円 | +23.7% | 0.0% | 3.09% | 11.16倍 | 1.03倍 |
|
旧安田系の総合不動産。賃貸ビルとマンションが主力。オフィスや物流など収益物件開発を強化 |
市場注目の銘柄
チャート関連のコラム
