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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 4,965 | 5,040 | 4,920 | 4,940 | -25 | -0.5% | 393,200 |
| 2022/09/26 | 4,985 | 5,030 | 4,935 | 4,965 | -175 | -3.4% | 691,200 |
| 2022/09/22 | 5,210 | 5,230 | 5,140 | 5,140 | -130 | -2.5% | 288,200 |
| 2022/09/21 | 5,230 | 5,300 | 5,210 | 5,270 | ±0 | ±0% | 238,200 |
| 2022/09/20 | 5,350 | 5,350 | 5,240 | 5,270 | -80 | -1.5% | 244,800 |
| 2022/09/16 | 5,360 | 5,410 | 5,330 | 5,350 | +20 | +0.4% | 535,800 |
| 2022/09/15 | 5,340 | 5,360 | 5,300 | 5,330 | +10 | +0.2% | 178,400 |
| 2022/09/14 | 5,330 | 5,370 | 5,280 | 5,320 | -130 | -2.4% | 288,000 |
| 2022/09/13 | 5,410 | 5,460 | 5,370 | 5,450 | +40 | +0.7% | 239,800 |
| 2022/09/12 | 5,460 | 5,460 | 5,380 | 5,410 | ±0 | ±0% | 122,000 |
| 2022/09/09 | 5,350 | 5,440 | 5,340 | 5,410 | +40 | +0.7% | 345,300 |
| 2022/09/08 | 5,350 | 5,400 | 5,320 | 5,370 | +80 | +1.5% | 302,300 |
| 2022/09/07 | 5,140 | 5,320 | 5,140 | 5,290 | +80 | +1.5% | 317,700 |
| 2022/09/06 | 5,180 | 5,250 | 5,170 | 5,210 | -50 | -1% | 239,000 |
| 2022/09/05 | 5,210 | 5,270 | 5,180 | 5,260 | +10 | +0.2% | 221,000 |
| 2022/09/02 | 5,320 | 5,340 | 5,230 | 5,250 | -130 | -2.4% | 262,200 |
| 2022/09/01 | 5,410 | 5,430 | 5,360 | 5,380 | -90 | -1.6% | 210,500 |
| 2022/08/31 | 5,340 | 5,500 | 5,330 | 5,470 | +80 | +1.5% | 564,000 |
| 2022/08/30 | 5,350 | 5,400 | 5,310 | 5,390 | +80 | +1.5% | 260,200 |
| 2022/08/29 | 5,200 | 5,350 | 5,200 | 5,310 | -90 | -1.7% | 303,200 |
| 2022/08/26 | 5,400 | 5,450 | 5,390 | 5,400 | -30 | -0.6% | 144,600 |
| 2022/08/25 | 5,400 | 5,430 | 5,360 | 5,430 | +90 | +1.7% | 203,500 |
| 2022/08/24 | 5,410 | 5,420 | 5,340 | 5,340 | -130 | -2.4% | 308,100 |
| 2022/08/23 | 5,570 | 5,590 | 5,470 | 5,470 | -140 | -2.5% | 198,500 |
| 2022/08/22 | 5,480 | 5,630 | 5,470 | 5,610 | +50 | +0.9% | 275,000 |
| 2022/08/19 | 5,520 | 5,560 | 5,460 | 5,560 | ±0 | ±0% | 335,200 |
| 2022/08/18 | 5,580 | 5,590 | 5,530 | 5,560 | -150 | -2.6% | 210,400 |
| 2022/08/17 | 5,570 | 5,710 | 5,530 | 5,710 | +210 | +3.8% | 389,700 |
| 2022/08/16 | 5,620 | 5,620 | 5,430 | 5,500 | -90 | -1.6% | 676,000 |
| 2022/08/15 | 5,720 | 5,770 | 5,570 | 5,590 | -450 | -7.5% | 694,600 |
| 2022/08/12 | 5,970 | 6,110 | 5,940 | 6,040 | +200 | +3.4% | 488,900 |
| 2022/08/10 | 5,920 | 5,930 | 5,820 | 5,840 | -150 | -2.5% | 256,800 |
| 2022/08/09 | 5,990 | 6,020 | 5,950 | 5,990 | +80 | +1.4% | 233,100 |
| 2022/08/08 | 5,920 | 5,930 | 5,860 | 5,910 | -40 | -0.7% | 250,300 |
| 2022/08/05 | 5,890 | 5,950 | 5,870 | 5,950 | +100 | +1.7% | 261,200 |
| 2022/08/04 | 5,780 | 5,850 | 5,760 | 5,850 | +80 | +1.4% | 196,200 |
| 2022/08/03 | 5,790 | 5,840 | 5,740 | 5,770 | +100 | +1.8% | 324,700 |
| 2022/08/02 | 5,750 | 5,800 | 5,670 | 5,670 | -180 | -3.1% | 338,500 |
| 2022/08/01 | 5,850 | 5,860 | 5,790 | 5,850 | +60 | +1% | 177,400 |
| 2022/07/29 | 5,810 | 5,840 | 5,770 | 5,790 | +10 | +0.2% | 257,200 |
| 2022/07/28 | 5,830 | 5,850 | 5,740 | 5,780 | ±0 | ±0% | 263,300 |
| 2022/07/27 | 5,830 | 5,870 | 5,760 | 5,780 | -50 | -0.9% | 267,800 |
| 2022/07/26 | 5,780 | 5,880 | 5,770 | 5,830 | +50 | +0.9% | 215,700 |
| 2022/07/25 | 5,800 | 5,820 | 5,760 | 5,780 | -70 | -1.2% | 275,000 |
| 2022/07/22 | 5,770 | 5,880 | 5,740 | 5,850 | +40 | +0.7% | 359,500 |
| 2022/07/21 | 5,710 | 5,830 | 5,700 | 5,810 | +70 | +1.2% | 433,400 |
| 2022/07/20 | 5,600 | 5,780 | 5,580 | 5,740 | +280 | +5.1% | 607,100 |
| 2022/07/19 | 5,390 | 5,500 | 5,350 | 5,460 | +100 | +1.9% | 387,000 |
| 2022/07/15 | 5,370 | 5,440 | 5,350 | 5,360 | -10 | -0.2% | 322,600 |
| 2022/07/14 | 5,350 | 5,420 | 5,310 | 5,370 | -10 | -0.2% | 345,400 |
701～
750
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 | 697,700円 | +1.1% | +14.3% | 2.55% | 7.91倍 | 1.55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 | 153,600円 | +9.9% | +6.3% | 3.71% | 10.80倍 | 1.38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 | 1,598,500円 | +6.9% | -1.9% | 4.29% | 11.78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 | 113,200円 | +10.4% | +1.8% | 3.71% | 9.53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 | 88,800円 | +24.1% | +1.2% | 4.05% | 10.19倍 | 1.02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
