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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 5,180 | 5,230 | 5,150 | 5,230 | +80 | +1.6% | 179,400 |
| 2021/07/01 | 5,190 | 5,200 | 5,150 | 5,150 | -70 | -1.3% | 138,300 |
| 2021/06/30 | 5,210 | 5,270 | 5,180 | 5,220 | -20 | -0.4% | 290,300 |
| 2021/06/29 | 5,190 | 5,250 | 5,150 | 5,240 | ±0 | ±0% | 197,500 |
| 2021/06/28 | 5,250 | 5,270 | 5,180 | 5,240 | ±0 | ±0% | 188,600 |
| 2021/06/25 | 5,270 | 5,320 | 5,230 | 5,240 | -10 | -0.2% | 200,000 |
| 2021/06/24 | 5,240 | 5,300 | 5,230 | 5,250 | -10 | -0.2% | 192,100 |
| 2021/06/23 | 5,260 | 5,290 | 5,190 | 5,260 | +100 | +1.9% | 348,400 |
| 2021/06/22 | 5,130 | 5,220 | 5,130 | 5,160 | +50 | +1% | 250,300 |
| 2021/06/21 | 5,120 | 5,170 | 5,080 | 5,110 | -150 | -2.9% | 286,600 |
| 2021/06/18 | 5,240 | 5,300 | 5,220 | 5,260 | +20 | +0.4% | 501,900 |
| 2021/06/17 | 5,200 | 5,240 | 5,190 | 5,240 | +20 | +0.4% | 187,900 |
| 2021/06/16 | 5,150 | 5,250 | 5,140 | 5,220 | +20 | +0.4% | 247,000 |
| 2021/06/15 | 5,190 | 5,230 | 5,160 | 5,200 | -20 | -0.4% | 241,000 |
| 2021/06/14 | 5,290 | 5,320 | 5,180 | 5,220 | -110 | -2.1% | 268,800 |
| 2021/06/11 | 5,290 | 5,350 | 5,250 | 5,330 | ±0 | ±0% | 377,100 |
| 2021/06/10 | 5,220 | 5,350 | 5,210 | 5,330 | +120 | +2.3% | 468,100 |
| 2021/06/09 | 5,240 | 5,260 | 5,200 | 5,210 | +20 | +0.4% | 191,200 |
| 2021/06/08 | 5,170 | 5,220 | 5,160 | 5,190 | ±0 | ±0% | 160,400 |
| 2021/06/07 | 5,200 | 5,200 | 5,140 | 5,190 | ±0 | ±0% | 212,700 |
| 2021/06/04 | 5,190 | 5,220 | 5,180 | 5,190 | -60 | -1.1% | 311,700 |
| 2021/06/03 | 5,200 | 5,260 | 5,170 | 5,250 | +60 | +1.2% | 332,500 |
| 2021/06/02 | 5,240 | 5,290 | 5,140 | 5,190 | +80 | +1.6% | 417,200 |
| 2021/06/01 | 5,100 | 5,130 | 5,040 | 5,110 | +20 | +0.4% | 286,600 |
| 2021/05/31 | 5,050 | 5,160 | 5,040 | 5,090 | -10 | -0.2% | 344,300 |
| 2021/05/28 | 5,150 | 5,150 | 4,985 | 5,100 | -10 | -0.2% | 529,100 |
| 2021/05/27 | 5,030 | 5,120 | 5,000 | 5,110 | +115 | +2.3% | 1,335,400 |
| 2021/05/26 | 4,975 | 5,030 | 4,915 | 4,995 | -25 | -0.5% | 310,800 |
| 2021/05/25 | 5,010 | 5,080 | 4,950 | 5,020 | +115 | +2.3% | 467,300 |
| 2021/05/24 | 4,900 | 4,920 | 4,830 | 4,905 | -15 | -0.3% | 345,700 |
| 2021/05/21 | 4,925 | 4,940 | 4,855 | 4,920 | +55 | +1.1% | 519,900 |
| 2021/05/20 | 4,710 | 4,925 | 4,705 | 4,865 | +175 | +3.7% | 695,800 |
| 2021/05/19 | 4,675 | 4,695 | 4,595 | 4,690 | +30 | +0.6% | 412,100 |
| 2021/05/18 | 4,670 | 4,765 | 4,635 | 4,660 | +75 | +1.6% | 658,300 |
| 2021/05/17 | 4,640 | 4,675 | 4,485 | 4,585 | +255 | +5.9% | 908,400 |
| 2021/05/14 | 4,240 | 4,360 | 4,210 | 4,330 | +140 | +3.3% | 567,400 |
| 2021/05/13 | 4,260 | 4,280 | 4,155 | 4,190 | -140 | -3.2% | 833,500 |
| 2021/05/12 | 4,405 | 4,455 | 4,290 | 4,330 | -100 | -2.3% | 640,600 |
| 2021/05/11 | 4,515 | 4,520 | 4,405 | 4,430 | -110 | -2.4% | 600,500 |
| 2021/05/10 | 4,700 | 4,705 | 4,465 | 4,540 | -165 | -3.5% | 856,900 |
| 2021/05/07 | 4,640 | 4,735 | 4,600 | 4,705 | +65 | +1.4% | 389,400 |
| 2021/05/06 | 4,515 | 4,670 | 4,495 | 4,640 | +95 | +2.1% | 509,700 |
| 2021/04/30 | 4,515 | 4,585 | 4,500 | 4,545 | -20 | -0.4% | 308,700 |
| 2021/04/28 | 4,535 | 4,590 | 4,525 | 4,565 | +15 | +0.3% | 347,700 |
| 2021/04/27 | 4,635 | 4,645 | 4,550 | 4,550 | -65 | -1.4% | 276,800 |
| 2021/04/26 | 4,680 | 4,680 | 4,605 | 4,615 | -35 | -0.8% | 280,400 |
| 2021/04/23 | 4,730 | 4,760 | 4,650 | 4,650 | -65 | -1.4% | 307,400 |
| 2021/04/22 | 4,755 | 4,795 | 4,695 | 4,715 | -35 | -0.7% | 459,500 |
| 2021/04/21 | 4,765 | 4,805 | 4,715 | 4,750 | -120 | -2.5% | 422,000 |
| 2021/04/20 | 4,930 | 4,945 | 4,835 | 4,870 | -105 | -2.1% | 417,700 |
1001～
1050
件表示中 / 2900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 | 692,000円 | +1.1% | +14.3% | 2.57% | 7.89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 | 152,900円 | +9.9% | +6.3% | 3.73% | 10.75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 | 1,592,500円 | +6.9% | -1.9% | 4.30% | 11.73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 | 111,700円 | +10.4% | +1.8% | 3.76% | 9.40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 | 87,100円 | +24.1% | +1.2% | 4.13% | 10.00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
