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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/11/28 | 4,155 | 4,199 | 4,137 | 4,157 | +14 | +0.3% | 644,300 |
| 2023/11/27 | 4,230 | 4,250 | 4,141 | 4,143 | -75 | -1.8% | 900,400 |
| 2023/11/24 | 4,190 | 4,223 | 4,110 | 4,218 | +83 | +2% | 1,233,400 |
| 2023/11/22 | 4,050 | 4,145 | 4,027 | 4,135 | +44 | +1.1% | 1,219,300 |
| 2023/11/21 | 4,135 | 4,183 | 4,061 | 4,091 | -44 | -1.1% | 1,500,900 |
| 2023/11/20 | 4,285 | 4,305 | 4,121 | 4,135 | -170 | -3.9% | 1,607,800 |
| 2023/11/17 | 4,310 | 4,324 | 4,184 | 4,305 | -20 | -0.5% | 1,578,400 |
| 2023/11/16 | 4,552 | 4,569 | 4,305 | 4,325 | -260 | -5.7% | 1,607,800 |
| 2023/11/15 | 4,640 | 4,725 | 4,419 | 4,585 | -405 | -8.1% | 2,562,300 |
351～
400
件表示中 / 2880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 | 657,600円 | +1.1% | +14.3% | 2.71% | 7.49倍 | 1.47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 | 146,400円 | +9.9% | +6.3% | 3.89% | 10.30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 | 1,557,000円 | +6.9% | -1.9% | 4.40% | 11.47倍 | 2.20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 | +24.1% | +1.2% | 4.22% | 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 | 103,100円 | +10.4% | +1.8% | 4.07% | 8.67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
チャート関連のコラム
