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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 5,960 | 5,960 | 5,630 | 5,750 | -50 | -0.9% | 543,000 |
| 2022/02/14 | 5,990 | 5,990 | 5,730 | 5,800 | +10 | +0.2% | 415,400 |
| 2022/02/10 | 5,800 | 5,840 | 5,690 | 5,790 | +80 | +1.4% | 247,000 |
| 2022/02/09 | 5,580 | 5,750 | 5,580 | 5,710 | +100 | +1.8% | 242,600 |
| 2022/02/08 | 5,720 | 5,750 | 5,590 | 5,610 | -70 | -1.2% | 205,300 |
| 2022/02/07 | 5,780 | 5,820 | 5,650 | 5,680 | -160 | -2.7% | 234,600 |
| 2022/02/04 | 5,900 | 5,900 | 5,720 | 5,840 | +20 | +0.3% | 235,600 |
| 2022/02/03 | 5,810 | 5,870 | 5,790 | 5,820 | -60 | -1% | 289,400 |
| 2022/02/02 | 5,750 | 5,890 | 5,730 | 5,880 | +150 | +2.6% | 228,400 |
| 2022/02/01 | 5,870 | 5,930 | 5,700 | 5,730 | -160 | -2.7% | 367,700 |
| 2022/01/31 | 5,890 | 5,920 | 5,790 | 5,890 | +130 | +2.3% | 356,400 |
| 2022/01/28 | 5,650 | 5,780 | 5,630 | 5,760 | +120 | +2.1% | 438,900 |
| 2022/01/27 | 5,890 | 5,930 | 5,600 | 5,640 | -250 | -4.2% | 570,100 |
| 2022/01/26 | 5,800 | 5,960 | 5,770 | 5,890 | +110 | +1.9% | 348,300 |
| 2022/01/25 | 5,850 | 5,850 | 5,680 | 5,780 | -70 | -1.2% | 416,600 |
| 2022/01/24 | 5,720 | 5,870 | 5,630 | 5,850 | +60 | +1% | 267,100 |
| 2022/01/21 | 5,650 | 5,820 | 5,600 | 5,790 | -40 | -0.7% | 332,000 |
| 2022/01/20 | 5,810 | 5,930 | 5,670 | 5,830 | -30 | -0.5% | 439,600 |
| 2022/01/19 | 5,960 | 6,010 | 5,840 | 5,860 | -200 | -3.3% | 440,400 |
| 2022/01/18 | 6,160 | 6,170 | 6,020 | 6,060 | ±0 | ±0% | 329,400 |
| 2022/01/17 | 5,990 | 6,100 | 5,970 | 6,060 | +70 | +1.2% | 205,800 |
| 2022/01/14 | 6,020 | 6,110 | 5,940 | 5,990 | -200 | -3.2% | 383,000 |
| 2022/01/13 | 6,290 | 6,310 | 6,170 | 6,190 | -30 | -0.5% | 331,100 |
| 2022/01/12 | 6,020 | 6,220 | 6,020 | 6,220 | +290 | +4.9% | 315,900 |
| 2022/01/11 | 5,980 | 5,980 | 5,830 | 5,930 | -90 | -1.5% | 475,300 |
| 2022/01/07 | 6,090 | 6,160 | 5,990 | 6,020 | -60 | -1% | 388,900 |
| 2022/01/06 | 6,090 | 6,280 | 6,070 | 6,080 | -90 | -1.5% | 484,700 |
| 2022/01/05 | 6,200 | 6,210 | 6,090 | 6,170 | +70 | +1.1% | 387,600 |
| 2022/01/04 | 6,090 | 6,120 | 6,010 | 6,100 | +80 | +1.3% | 334,500 |
| 2021/12/30 | 5,970 | 6,090 | 5,900 | 6,020 | +20 | +0.3% | 371,100 |
| 2021/12/29 | 6,060 | 6,090 | 5,980 | 6,000 | -80 | -1.3% | 187,200 |
| 2021/12/28 | 6,070 | 6,150 | 6,050 | 6,080 | +80 | +1.3% | 203,100 |
| 2021/12/27 | 6,110 | 6,110 | 5,980 | 6,000 | -30 | -0.5% | 167,600 |
| 2021/12/24 | 6,070 | 6,110 | 6,010 | 6,030 | -50 | -0.8% | 150,200 |
| 2021/12/23 | 6,000 | 6,090 | 5,980 | 6,080 | +30 | +0.5% | 186,900 |
| 2021/12/22 | 6,030 | 6,070 | 5,950 | 6,050 | +50 | +0.8% | 275,100 |
| 2021/12/21 | 5,980 | 6,050 | 5,900 | 6,000 | +130 | +2.2% | 372,300 |
| 2021/12/20 | 5,990 | 6,010 | 5,860 | 5,870 | -220 | -3.6% | 375,300 |
| 2021/12/17 | 6,100 | 6,220 | 6,070 | 6,090 | -110 | -1.8% | 797,600 |
| 2021/12/16 | 6,400 | 6,410 | 6,190 | 6,200 | -40 | -0.6% | 415,100 |
| 2021/12/15 | 6,140 | 6,270 | 6,120 | 6,240 | +20 | +0.3% | 267,900 |
| 2021/12/14 | 6,290 | 6,310 | 6,140 | 6,220 | +20 | +0.3% | 547,500 |
| 2021/12/13 | 6,440 | 6,520 | 6,160 | 6,200 | -170 | -2.7% | 628,000 |
| 2021/12/10 | 6,510 | 6,530 | 6,350 | 6,370 | -180 | -2.7% | 257,000 |
| 2021/12/09 | 6,640 | 6,680 | 6,540 | 6,550 | -100 | -1.5% | 246,000 |
| 2021/12/08 | 6,670 | 6,700 | 6,550 | 6,650 | -20 | -0.3% | 389,500 |
| 2021/12/07 | 6,380 | 6,670 | 6,370 | 6,670 | +310 | +4.9% | 507,100 |
| 2021/12/06 | 6,470 | 6,470 | 6,270 | 6,360 | -210 | -3.2% | 418,100 |
| 2021/12/03 | 6,360 | 6,570 | 6,240 | 6,570 | +240 | +3.8% | 476,800 |
| 2021/12/02 | 6,430 | 6,470 | 6,330 | 6,330 | ±0 | ±0% | 638,300 |
851～
900
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 | 691,500円 | +1.1% | +14.3% | 2.57% | 7.84倍 | 1.54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 | 152,600円 | +9.9% | +6.3% | 3.74% | 10.73倍 | 1.37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 | 1,584,500円 | +6.9% | -1.9% | 4.32% | 11.68倍 | 2.24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 | 111,400円 | +10.4% | +1.8% | 3.77% | 9.38倍 | 0.97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 | 86,900円 | +24.1% | +1.2% | 4.14% | 9.97倍 | 1.00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
