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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 5,235 | 5,362 | 5,235 | 5,257 | +90 | +1.7% | 474,200 |
| 2023/06/30 | 5,151 | 5,211 | 5,014 | 5,167 | +17 | +0.3% | 1,264,600 |
| 2023/06/29 | 5,617 | 5,746 | 4,972 | 5,150 | -401 | -7.2% | 1,532,500 |
| 2023/06/28 | 5,447 | 5,559 | 5,447 | 5,551 | +161 | +3% | 282,100 |
| 2023/06/27 | 5,416 | 5,436 | 5,315 | 5,390 | -24 | -0.4% | 193,700 |
| 2023/06/26 | 5,432 | 5,469 | 5,370 | 5,414 | -19 | -0.3% | 234,800 |
| 2023/06/23 | 5,491 | 5,554 | 5,391 | 5,433 | -68 | -1.2% | 375,300 |
| 2023/06/22 | 5,511 | 5,564 | 5,478 | 5,501 | +39 | +0.7% | 410,700 |
| 2023/06/21 | 5,311 | 5,467 | 5,311 | 5,462 | +107 | +2% | 303,900 |
| 2023/06/20 | 5,338 | 5,360 | 5,283 | 5,355 | -13 | -0.2% | 313,400 |
| 2023/06/19 | 5,360 | 5,430 | 5,332 | 5,368 | -26 | -0.5% | 288,100 |
| 2023/06/16 | 5,427 | 5,429 | 5,327 | 5,394 | -57 | -1% | 405,300 |
| 2023/06/15 | 5,486 | 5,526 | 5,436 | 5,451 | -8 | -0.1% | 346,800 |
| 2023/06/14 | 5,470 | 5,498 | 5,431 | 5,459 | +22 | +0.4% | 289,200 |
| 2023/06/13 | 5,450 | 5,493 | 5,418 | 5,437 | +12 | +0.2% | 332,000 |
| 2023/06/12 | 5,543 | 5,543 | 5,400 | 5,425 | -98 | -1.8% | 311,300 |
| 2023/06/09 | 5,576 | 5,576 | 5,491 | 5,523 | +10 | +0.2% | 443,300 |
| 2023/06/08 | 5,561 | 5,595 | 5,451 | 5,513 | -76 | -1.4% | 300,700 |
| 2023/06/07 | 5,690 | 5,715 | 5,576 | 5,589 | -22 | -0.4% | 549,200 |
| 2023/06/06 | 5,500 | 5,624 | 5,465 | 5,611 | +38 | +0.7% | 339,000 |
| 2023/06/05 | 5,594 | 5,617 | 5,543 | 5,573 | +63 | +1.1% | 332,700 |
| 2023/06/02 | 5,410 | 5,520 | 5,410 | 5,510 | +120 | +2.2% | 297,500 |
| 2023/06/01 | 5,350 | 5,460 | 5,340 | 5,390 | +30 | +0.6% | 231,800 |
| 2023/05/31 | 5,340 | 5,410 | 5,320 | 5,360 | +40 | +0.8% | 601,800 |
| 2023/05/30 | 5,300 | 5,340 | 5,280 | 5,320 | +10 | +0.2% | 288,700 |
| 2023/05/29 | 5,330 | 5,350 | 5,270 | 5,310 | +70 | +1.3% | 235,600 |
| 2023/05/26 | 5,240 | 5,270 | 5,220 | 5,240 | ±0 | ±0% | 256,100 |
| 2023/05/25 | 5,280 | 5,290 | 5,210 | 5,240 | -30 | -0.6% | 289,500 |
| 2023/05/24 | 5,390 | 5,410 | 5,270 | 5,270 | -160 | -2.9% | 272,400 |
| 2023/05/23 | 5,590 | 5,600 | 5,420 | 5,430 | -120 | -2.2% | 392,100 |
| 2023/05/22 | 5,540 | 5,550 | 5,480 | 5,550 | -70 | -1.2% | 311,000 |
| 2023/05/19 | 5,630 | 5,640 | 5,560 | 5,620 | -40 | -0.7% | 294,200 |
| 2023/05/18 | 5,620 | 5,680 | 5,590 | 5,660 | +90 | +1.6% | 361,300 |
| 2023/05/17 | 5,590 | 5,600 | 5,500 | 5,570 | +60 | +1.1% | 384,000 |
| 2023/05/16 | 5,590 | 5,650 | 5,490 | 5,510 | -210 | -3.7% | 686,400 |
| 2023/05/15 | 5,690 | 5,720 | 5,640 | 5,720 | +20 | +0.4% | 337,300 |
| 2023/05/12 | 5,660 | 5,710 | 5,630 | 5,700 | -20 | -0.3% | 375,400 |
| 2023/05/11 | 5,680 | 5,720 | 5,640 | 5,720 | +20 | +0.4% | 294,800 |
| 2023/05/10 | 5,760 | 5,760 | 5,610 | 5,700 | -60 | -1% | 430,200 |
| 2023/05/09 | 5,740 | 5,800 | 5,700 | 5,760 | +110 | +1.9% | 652,500 |
| 2023/05/08 | 5,520 | 5,660 | 5,480 | 5,650 | +170 | +3.1% | 752,500 |
| 2023/05/02 | 5,490 | 5,500 | 5,430 | 5,480 | -10 | -0.2% | 229,600 |
| 2023/05/01 | 5,450 | 5,490 | 5,420 | 5,490 | +80 | +1.5% | 249,900 |
| 2023/04/28 | 5,310 | 5,410 | 5,240 | 5,410 | +180 | +3.4% | 481,500 |
| 2023/04/27 | 5,160 | 5,240 | 5,140 | 5,230 | +80 | +1.6% | 249,600 |
| 2023/04/26 | 5,100 | 5,170 | 5,100 | 5,150 | ±0 | ±0% | 188,500 |
| 2023/04/25 | 5,190 | 5,210 | 5,130 | 5,150 | +10 | +0.2% | 140,500 |
| 2023/04/24 | 5,160 | 5,170 | 5,120 | 5,140 | +20 | +0.4% | 80,100 |
| 2023/04/21 | 5,160 | 5,160 | 5,100 | 5,120 | -40 | -0.8% | 129,900 |
| 2023/04/20 | 5,040 | 5,170 | 5,040 | 5,160 | +70 | +1.4% | 287,900 |
351～
400
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 | 565,600円 | +0.3% | +2.3% | 2.97% | 8.03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 | 98,600円 | +3.4% | +10.1% | 3.45% | 9.64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 | 377,300円 | +7.5% | +1.8% | 4.37% | 9.32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 | 231,300円 | +7.6% | +22.2% | 3.89% | 14.74倍 | 0.66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 | 263,000円 | +23.7% | 0.0% | 3.04% | 11.32倍 | 1.05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
