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 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 6,540 | 6,650 | 6,300 | 6,330 | -110 | -1.7% | 1,010,600 |
| 2021/11/30 | 6,820 | 6,820 | 6,440 | 6,440 | -230 | -3.4% | 7,397,200 |
| 2021/11/29 | 6,720 | 6,830 | 6,650 | 6,670 | -80 | -1.2% | 848,000 |
| 2021/11/26 | 6,940 | 6,950 | 6,670 | 6,750 | -160 | -2.3% | 632,000 |
| 2021/11/25 | 6,950 | 6,990 | 6,880 | 6,910 | +50 | +0.7% | 472,700 |
| 2021/11/24 | 6,970 | 7,010 | 6,800 | 6,860 | -170 | -2.4% | 655,400 |
| 2021/11/22 | 6,980 | 7,080 | 6,930 | 7,030 | +10 | +0.1% | 415,400 |
| 2021/11/19 | 7,040 | 7,080 | 6,970 | 7,020 | +20 | +0.3% | 485,100 |
| 2021/11/18 | 7,000 | 7,050 | 6,900 | 7,000 | ±0 | ±0% | 439,600 |
| 2021/11/17 | 7,090 | 7,120 | 6,910 | 7,000 | -150 | -2.1% | 583,800 |
| 2021/11/16 | 6,970 | 7,230 | 6,860 | 7,150 | +200 | +2.9% | 854,000 |
| 2021/11/15 | 7,130 | 7,180 | 6,860 | 6,950 | -130 | -1.8% | 977,100 |
| 2021/11/12 | 7,050 | 7,140 | 6,970 | 7,080 | +130 | +1.9% | 963,500 |
| 2021/11/11 | 6,900 | 6,990 | 6,880 | 6,950 | +50 | +0.7% | 582,700 |
| 2021/11/10 | 6,940 | 7,020 | 6,830 | 6,900 | -40 | -0.6% | 652,300 |
| 2021/11/09 | 7,100 | 7,120 | 6,900 | 6,940 | -160 | -2.3% | 479,900 |
| 2021/11/08 | 7,050 | 7,230 | 6,990 | 7,100 | +10 | +0.1% | 486,800 |
| 2021/11/05 | 7,200 | 7,260 | 7,010 | 7,090 | -40 | -0.6% | 539,700 |
| 2021/11/04 | 7,110 | 7,270 | 7,110 | 7,130 | -130 | -1.8% | 642,000 |
| 2021/11/02 | 7,340 | 7,410 | 7,180 | 7,260 | -70 | -1% | 408,500 |
| 2021/11/01 | 7,390 | 7,440 | 7,270 | 7,330 | +110 | +1.5% | 463,400 |
| 2021/10/29 | 7,250 | 7,340 | 7,160 | 7,220 | +40 | +0.6% | 580,600 |
| 2021/10/28 | 7,090 | 7,220 | 7,010 | 7,180 | -50 | -0.7% | 827,800 |
| 2021/10/27 | 7,260 | 7,290 | 7,140 | 7,230 | ±0 | ±0% | 462,200 |
| 2021/10/26 | 7,050 | 7,280 | 7,050 | 7,230 | +230 | +3.3% | 545,400 |
| 2021/10/25 | 6,900 | 7,080 | 6,900 | 7,000 | +100 | +1.4% | 438,100 |
| 2021/10/22 | 6,820 | 6,970 | 6,800 | 6,900 | -20 | -0.3% | 469,600 |
| 2021/10/21 | 7,050 | 7,100 | 6,840 | 6,920 | -170 | -2.4% | 666,400 |
| 2021/10/20 | 7,130 | 7,190 | 7,070 | 7,090 | -40 | -0.6% | 327,900 |
| 2021/10/19 | 7,030 | 7,230 | 7,030 | 7,130 | +10 | +0.1% | 415,500 |
| 2021/10/18 | 7,130 | 7,150 | 7,010 | 7,120 | -40 | -0.6% | 416,600 |
| 2021/10/15 | 7,150 | 7,180 | 6,980 | 7,160 | +40 | +0.6% | 560,500 |
| 2021/10/14 | 7,100 | 7,150 | 6,980 | 7,120 | +20 | +0.3% | 536,500 |
| 2021/10/13 | 6,960 | 7,140 | 6,910 | 7,100 | +140 | +2% | 639,400 |
| 2021/10/12 | 6,810 | 7,110 | 6,710 | 6,960 | +130 | +1.9% | 872,700 |
| 2021/10/11 | 6,530 | 6,830 | 6,520 | 6,830 | +350 | +5.4% | 517,100 |
| 2021/10/08 | 6,280 | 6,540 | 6,240 | 6,480 | +210 | +3.3% | 492,800 |
| 2021/10/07 | 6,250 | 6,410 | 6,240 | 6,270 | -270 | -4.1% | 645,900 |
| 2021/10/06 | 6,560 | 6,640 | 6,490 | 6,540 | +30 | +0.5% | 473,000 |
| 2021/10/05 | 6,340 | 6,560 | 6,270 | 6,510 | +70 | +1.1% | 564,000 |
| 2021/10/04 | 6,540 | 6,540 | 6,360 | 6,440 | -160 | -2.4% | 590,700 |
| 2021/10/01 | 6,560 | 6,700 | 6,500 | 6,600 | -20 | -0.3% | 467,600 |
| 2021/09/30 | 6,520 | 6,670 | 6,310 | 6,620 | -50 | -0.7% | 693,300 |
| 2021/09/29 | 6,490 | 6,680 | 6,430 | 6,670 | -130 | -1.9% | 543,300 |
| 2021/09/28 | 6,850 | 6,860 | 6,530 | 6,800 | -150 | -2.2% | 753,800 |
| 2021/09/27 | 6,950 | 6,990 | 6,820 | 6,950 | +30 | +0.4% | 512,400 |
| 2021/09/24 | 6,720 | 6,930 | 6,660 | 6,920 | +310 | +4.7% | 897,500 |
| 2021/09/22 | 6,470 | 6,640 | 6,390 | 6,610 | +50 | +0.8% | 568,900 |
| 2021/09/21 | 6,380 | 6,630 | 6,360 | 6,560 | +30 | +0.5% | 619,100 |
| 2021/09/17 | 6,300 | 6,550 | 6,230 | 6,530 | +230 | +3.7% | 664,400 |
901～
950
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
