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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 4,620 | 4,686 | 4,586 | 4,678 | +58 | +1.3% | 330,600 |
| 2024/06/07 | 4,600 | 4,657 | 4,554 | 4,620 | +46 | +1% | 340,600 |
| 2024/06/06 | 4,596 | 4,613 | 4,548 | 4,574 | -6 | -0.1% | 307,200 |
| 2024/06/05 | 4,568 | 4,619 | 4,555 | 4,580 | +1 | ±0% | 320,000 |
| 2024/06/04 | 4,486 | 4,581 | 4,463 | 4,579 | +59 | +1.3% | 259,000 |
| 2024/06/03 | 4,507 | 4,624 | 4,493 | 4,520 | -10 | -0.2% | 542,500 |
| 2024/05/31 | 4,447 | 4,536 | 4,447 | 4,530 | +135 | +3.1% | 514,000 |
| 2024/05/30 | 4,325 | 4,396 | 4,267 | 4,395 | +43 | +1% | 351,100 |
| 2024/05/29 | 4,512 | 4,534 | 4,350 | 4,352 | -151 | -3.4% | 301,600 |
| 2024/05/28 | 4,512 | 4,542 | 4,478 | 4,503 | +3 | +0.1% | 247,700 |
| 2024/05/27 | 4,480 | 4,523 | 4,464 | 4,500 | +10 | +0.2% | 298,100 |
| 2024/05/24 | 4,462 | 4,490 | 4,428 | 4,490 | -12 | -0.3% | 333,100 |
| 2024/05/23 | 4,531 | 4,580 | 4,493 | 4,502 | -16 | -0.4% | 270,000 |
| 2024/05/22 | 4,558 | 4,575 | 4,500 | 4,518 | -56 | -1.2% | 334,900 |
| 2024/05/21 | 4,604 | 4,667 | 4,574 | 4,574 | -47 | -1% | 304,100 |
| 2024/05/20 | 4,621 | 4,667 | 4,610 | 4,621 | ±0 | ±0% | 228,500 |
| 2024/05/17 | 4,650 | 4,712 | 4,557 | 4,621 | +22 | +0.5% | 290,400 |
| 2024/05/16 | 4,499 | 4,636 | 4,490 | 4,599 | -120 | -2.5% | 660,300 |
| 2024/05/15 | 4,898 | 4,898 | 4,710 | 4,719 | -179 | -3.7% | 409,500 |
| 2024/05/14 | 4,881 | 4,931 | 4,860 | 4,898 | +1 | ±0% | 205,800 |
| 2024/05/13 | 4,879 | 4,908 | 4,830 | 4,897 | +8 | +0.2% | 197,800 |
| 2024/05/10 | 4,870 | 4,956 | 4,865 | 4,889 | +30 | +0.6% | 246,500 |
| 2024/05/09 | 4,888 | 4,920 | 4,845 | 4,859 | +11 | +0.2% | 235,700 |
| 2024/05/08 | 4,841 | 4,886 | 4,813 | 4,848 | -25 | -0.5% | 259,600 |
| 2024/05/07 | 4,864 | 4,876 | 4,837 | 4,873 | +47 | +1% | 215,200 |
| 2024/05/02 | 4,820 | 4,835 | 4,782 | 4,826 | +54 | +1.1% | 268,800 |
| 2024/05/01 | 4,750 | 4,801 | 4,732 | 4,772 | -46 | -1% | 201,800 |
| 2024/04/30 | 4,846 | 4,862 | 4,781 | 4,818 | +93 | +2% | 349,300 |
| 2024/04/26 | 4,637 | 4,737 | 4,610 | 4,725 | +73 | +1.6% | 295,600 |
| 2024/04/25 | 4,635 | 4,677 | 4,626 | 4,652 | +17 | +0.4% | 290,100 |
| 2024/04/24 | 4,610 | 4,656 | 4,601 | 4,635 | +33 | +0.7% | 273,400 |
| 2024/04/23 | 4,613 | 4,661 | 4,591 | 4,602 | +10 | +0.2% | 258,800 |
| 2024/04/22 | 4,525 | 4,611 | 4,509 | 4,592 | +118 | +2.6% | 364,400 |
| 2024/04/19 | 4,581 | 4,594 | 4,436 | 4,474 | -106 | -2.3% | 569,500 |
| 2024/04/18 | 4,566 | 4,631 | 4,561 | 4,580 | +30 | +0.7% | 320,000 |
| 2024/04/17 | 4,709 | 4,743 | 4,550 | 4,550 | -159 | -3.4% | 410,600 |
| 2024/04/16 | 4,757 | 4,789 | 4,704 | 4,709 | -118 | -2.4% | 368,500 |
| 2024/04/15 | 4,793 | 4,848 | 4,757 | 4,827 | -92 | -1.9% | 327,300 |
| 2024/04/12 | 4,813 | 4,957 | 4,767 | 4,919 | +36 | +0.7% | 354,200 |
| 2024/04/11 | 4,867 | 4,937 | 4,837 | 4,883 | -97 | -1.9% | 332,800 |
| 2024/04/10 | 5,002 | 5,054 | 4,967 | 4,980 | -24 | -0.5% | 218,400 |
| 2024/04/09 | 5,030 | 5,042 | 4,977 | 5,004 | -16 | -0.3% | 284,000 |
| 2024/04/08 | 4,970 | 5,038 | 4,930 | 5,020 | +93 | +1.9% | 285,500 |
| 2024/04/05 | 4,853 | 4,941 | 4,852 | 4,927 | +4 | +0.1% | 175,000 |
| 2024/04/04 | 4,977 | 5,007 | 4,882 | 4,923 | -9 | -0.2% | 382,200 |
| 2024/04/03 | 4,949 | 4,964 | 4,896 | 4,932 | -45 | -0.9% | 446,200 |
| 2024/04/02 | 4,980 | 5,032 | 4,956 | 4,977 | +28 | +0.6% | 336,900 |
| 2024/04/01 | 4,966 | 4,980 | 4,870 | 4,949 | ±0 | ±0% | 392,900 |
| 2024/03/29 | 4,891 | 4,964 | 4,860 | 4,949 | +66 | +1.4% | 433,700 |
| 2024/03/28 | 4,898 | 4,923 | 4,864 | 4,883 | -69 | -1.4% | 324,500 |
201～
250
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
