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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 4,815 | 4,850 | 4,765 | 4,765 | -90 | -1.9% | 229,100 |
| 2023/02/21 | 4,840 | 4,880 | 4,805 | 4,855 | +15 | +0.3% | 202,900 |
| 2023/02/20 | 4,800 | 4,840 | 4,780 | 4,840 | -20 | -0.4% | 215,200 |
| 2023/02/17 | 4,895 | 4,905 | 4,830 | 4,860 | -105 | -2.1% | 302,900 |
| 2023/02/16 | 4,945 | 5,040 | 4,895 | 4,965 | +130 | +2.7% | 496,400 |
| 2023/02/15 | 4,970 | 5,030 | 4,795 | 4,835 | +40 | +0.8% | 1,007,400 |
| 2023/02/14 | 4,775 | 4,815 | 4,760 | 4,795 | +60 | +1.3% | 322,300 |
| 2023/02/13 | 4,775 | 4,795 | 4,695 | 4,735 | +10 | +0.2% | 292,200 |
| 2023/02/10 | 4,810 | 4,825 | 4,725 | 4,725 | -155 | -3.2% | 389,600 |
| 2023/02/09 | 4,810 | 4,890 | 4,805 | 4,880 | +35 | +0.7% | 174,100 |
| 2023/02/08 | 4,820 | 4,855 | 4,790 | 4,845 | +25 | +0.5% | 163,900 |
| 2023/02/07 | 4,855 | 4,900 | 4,820 | 4,820 | -35 | -0.7% | 142,700 |
| 2023/02/06 | 4,890 | 4,915 | 4,835 | 4,855 | +5 | +0.1% | 219,400 |
| 2023/02/03 | 4,840 | 4,850 | 4,810 | 4,850 | +20 | +0.4% | 237,600 |
| 2023/02/02 | 4,900 | 4,905 | 4,805 | 4,830 | -10 | -0.2% | 176,800 |
| 2023/02/01 | 4,970 | 4,975 | 4,830 | 4,840 | -60 | -1.2% | 202,300 |
| 2023/01/31 | 4,950 | 4,985 | 4,875 | 4,900 | -30 | -0.6% | 254,900 |
| 2023/01/30 | 4,940 | 4,950 | 4,915 | 4,930 | -45 | -0.9% | 238,300 |
| 2023/01/27 | 5,020 | 5,020 | 4,940 | 4,975 | -55 | -1.1% | 194,000 |
| 2023/01/26 | 4,990 | 5,040 | 4,980 | 5,030 | +65 | +1.3% | 150,000 |
| 2023/01/25 | 4,935 | 4,990 | 4,930 | 4,965 | -35 | -0.7% | 176,100 |
| 2023/01/24 | 4,955 | 5,010 | 4,900 | 5,000 | +115 | +2.4% | 268,500 |
| 2023/01/23 | 4,925 | 4,960 | 4,850 | 4,885 | +30 | +0.6% | 176,900 |
| 2023/01/20 | 4,815 | 4,905 | 4,800 | 4,855 | -25 | -0.5% | 240,200 |
| 2023/01/19 | 4,930 | 4,950 | 4,865 | 4,880 | -70 | -1.4% | 170,100 |
| 2023/01/18 | 4,850 | 5,010 | 4,800 | 4,950 | +115 | +2.4% | 216,200 |
| 2023/01/17 | 4,770 | 4,890 | 4,750 | 4,835 | +110 | +2.3% | 263,600 |
| 2023/01/16 | 4,785 | 4,810 | 4,725 | 4,725 | -165 | -3.4% | 255,800 |
| 2023/01/13 | 4,960 | 5,020 | 4,885 | 4,890 | -140 | -2.8% | 227,500 |
| 2023/01/12 | 5,060 | 5,120 | 4,965 | 5,030 | -20 | -0.4% | 256,300 |
| 2023/01/11 | 4,980 | 5,060 | 4,955 | 5,050 | +140 | +2.9% | 253,200 |
| 2023/01/10 | 4,975 | 5,020 | 4,890 | 4,910 | +5 | +0.1% | 182,700 |
| 2023/01/06 | 4,925 | 4,965 | 4,895 | 4,905 | -40 | -0.8% | 205,500 |
| 2023/01/05 | 4,920 | 4,960 | 4,890 | 4,945 | +50 | +1% | 241,800 |
| 2023/01/04 | 4,885 | 4,950 | 4,840 | 4,895 | +75 | +1.6% | 410,000 |
| 2022/12/30 | 4,855 | 4,885 | 4,810 | 4,820 | +35 | +0.7% | 162,800 |
| 2022/12/29 | 4,720 | 4,785 | 4,665 | 4,785 | -5 | -0.1% | 214,200 |
| 2022/12/28 | 4,750 | 4,795 | 4,690 | 4,790 | -5 | -0.1% | 245,400 |
| 2022/12/27 | 4,930 | 4,940 | 4,790 | 4,795 | -65 | -1.3% | 185,200 |
| 2022/12/26 | 4,945 | 4,945 | 4,850 | 4,860 | -65 | -1.3% | 143,900 |
| 2022/12/23 | 4,980 | 4,995 | 4,880 | 4,925 | -75 | -1.5% | 238,000 |
| 2022/12/22 | 4,995 | 5,020 | 4,905 | 5,000 | +15 | +0.3% | 283,000 |
| 2022/12/21 | 5,080 | 5,100 | 4,945 | 4,985 | -185 | -3.6% | 463,600 |
| 2022/12/20 | 5,500 | 5,500 | 5,130 | 5,170 | -270 | -5% | 338,000 |
| 2022/12/19 | 5,430 | 5,490 | 5,420 | 5,440 | -40 | -0.7% | 129,400 |
| 2022/12/16 | 5,530 | 5,540 | 5,470 | 5,480 | -100 | -1.8% | 252,100 |
| 2022/12/15 | 5,530 | 5,600 | 5,530 | 5,580 | ±0 | ±0% | 92,600 |
| 2022/12/14 | 5,650 | 5,650 | 5,560 | 5,580 | +10 | +0.2% | 122,800 |
| 2022/12/13 | 5,610 | 5,640 | 5,510 | 5,570 | -40 | -0.7% | 144,500 |
| 2022/12/12 | 5,660 | 5,720 | 5,610 | 5,610 | +20 | +0.4% | 204,300 |
601～
650
件表示中 / 2901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 | 702,700円 | +1.1% | +14.3% | 2.53% | 7.97倍 | 1.56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 | 154,600円 | +9.9% | +6.3% | 3.69% | 10.87倍 | 1.39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 | 1,600,000円 | +6.9% | -1.9% | 4.28% | 11.79倍 | 2.26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 |
| 東急不ＨＤ | 114,000円 | +10.4% | +1.8% | 3.68% | 9.59倍 | 0.99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 | 89,600円 | +24.1% | +1.2% | 4.02% | 10.28倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
