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 |
|---|---|---|---|---|---|---|---|
| 2021/02/04 | 4,410 | 4,420 | 4,360 | 4,390 | -10 | -0.2% | 359,400 |
| 2021/02/03 | 4,395 | 4,400 | 4,315 | 4,400 | ±0 | ±0% | 320,100 |
| 2021/02/02 | 4,315 | 4,400 | 4,315 | 4,400 | +95 | +2.2% | 299,600 |
| 2021/02/01 | 4,210 | 4,350 | 4,210 | 4,305 | +85 | +2% | 303,500 |
| 2021/01/29 | 4,295 | 4,400 | 4,215 | 4,220 | -80 | -1.9% | 427,500 |
| 2021/01/28 | 4,225 | 4,340 | 4,165 | 4,300 | +30 | +0.7% | 535,500 |
| 2021/01/27 | 4,175 | 4,280 | 4,175 | 4,270 | +165 | +4% | 389,700 |
| 2021/01/26 | 4,135 | 4,170 | 4,080 | 4,105 | -100 | -2.4% | 253,400 |
| 2021/01/25 | 4,200 | 4,215 | 4,160 | 4,205 | ±0 | ±0% | 189,900 |
| 2021/01/22 | 4,095 | 4,240 | 4,085 | 4,205 | +105 | +2.6% | 323,800 |
| 2021/01/21 | 4,080 | 4,190 | 4,075 | 4,100 | -40 | -1% | 370,100 |
| 2021/01/20 | 4,305 | 4,315 | 4,130 | 4,140 | -200 | -4.6% | 466,100 |
| 2021/01/19 | 4,285 | 4,345 | 4,255 | 4,340 | +40 | +0.9% | 282,200 |
| 2021/01/18 | 4,200 | 4,305 | 4,185 | 4,300 | +60 | +1.4% | 311,400 |
| 2021/01/15 | 4,125 | 4,255 | 4,120 | 4,240 | +70 | +1.7% | 344,600 |
| 2021/01/14 | 4,165 | 4,260 | 4,140 | 4,170 | ±0 | ±0% | 505,000 |
| 2021/01/13 | 4,070 | 4,180 | 4,065 | 4,170 | +85 | +2.1% | 477,500 |
| 2021/01/12 | 4,000 | 4,085 | 3,930 | 4,085 | +155 | +3.9% | 521,800 |
| 2021/01/08 | 3,855 | 3,930 | 3,855 | 3,930 | +60 | +1.6% | 335,100 |
| 2021/01/07 | 3,865 | 3,920 | 3,855 | 3,870 | +35 | +0.9% | 271,000 |
| 2021/01/06 | 3,800 | 3,875 | 3,800 | 3,835 | +70 | +1.9% | 291,200 |
| 2021/01/05 | 3,750 | 3,775 | 3,725 | 3,765 | +30 | +0.8% | 362,700 |
| 2021/01/04 | 3,800 | 3,815 | 3,725 | 3,735 | -55 | -1.5% | 321,700 |
| 2020/12/30 | 3,775 | 3,825 | 3,755 | 3,790 | -20 | -0.5% | 275,300 |
| 2020/12/29 | 3,795 | 3,815 | 3,760 | 3,810 | -30 | -0.8% | 386,500 |
| 2020/12/28 | 3,850 | 3,860 | 3,805 | 3,840 | -10 | -0.3% | 254,300 |
| 2020/12/25 | 3,900 | 3,900 | 3,830 | 3,850 | +20 | +0.5% | 242,700 |
| 2020/12/24 | 3,820 | 3,855 | 3,785 | 3,830 | +65 | +1.7% | 296,700 |
| 2020/12/23 | 3,810 | 3,830 | 3,710 | 3,765 | +45 | +1.2% | 245,800 |
| 2020/12/22 | 3,745 | 3,765 | 3,695 | 3,720 | -60 | -1.6% | 347,800 |
| 2020/12/21 | 3,790 | 3,835 | 3,760 | 3,780 | +5 | +0.1% | 199,600 |
| 2020/12/18 | 3,820 | 3,860 | 3,745 | 3,775 | -80 | -2.1% | 488,200 |
| 2020/12/17 | 3,855 | 3,870 | 3,825 | 3,855 | -70 | -1.8% | 287,200 |
| 2020/12/16 | 3,865 | 3,965 | 3,860 | 3,925 | +130 | +3.4% | 487,800 |
| 2020/12/15 | 3,900 | 3,935 | 3,765 | 3,795 | -75 | -1.9% | 452,000 |
| 2020/12/14 | 3,910 | 3,930 | 3,840 | 3,870 | +20 | +0.5% | 327,000 |
| 2020/12/11 | 3,910 | 3,930 | 3,820 | 3,850 | -65 | -1.7% | 420,400 |
| 2020/12/10 | 3,935 | 3,965 | 3,895 | 3,915 | -40 | -1% | 362,100 |
| 2020/12/09 | 4,035 | 4,035 | 3,925 | 3,955 | +50 | +1.3% | 237,800 |
| 2020/12/08 | 3,885 | 3,930 | 3,880 | 3,905 | +20 | +0.5% | 283,100 |
| 2020/12/07 | 4,005 | 4,015 | 3,850 | 3,885 | -135 | -3.4% | 483,800 |
| 2020/12/04 | 4,075 | 4,090 | 3,965 | 4,020 | -15 | -0.4% | 323,200 |
| 2020/12/03 | 4,070 | 4,125 | 4,015 | 4,035 | -75 | -1.8% | 348,400 |
| 2020/12/02 | 4,335 | 4,340 | 4,085 | 4,110 | -155 | -3.6% | 644,000 |
| 2020/12/01 | 4,135 | 4,265 | 4,135 | 4,265 | +130 | +3.1% | 482,800 |
| 2020/11/30 | 4,135 | 4,210 | 4,115 | 4,135 | +50 | +1.2% | 649,300 |
| 2020/11/27 | 4,070 | 4,095 | 4,000 | 4,085 | +75 | +1.9% | 535,100 |
| 2020/11/26 | 3,925 | 4,060 | 3,865 | 4,010 | +135 | +3.5% | 618,300 |
| 2020/11/25 | 4,045 | 4,090 | 3,870 | 3,875 | -110 | -2.8% | 626,200 |
| 2020/11/24 | 4,095 | 4,120 | 3,975 | 3,985 | -60 | -1.5% | 633,900 |
1101～
1150
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 | 693,300円 | +1.1% | +14.3% | 2.57% | 7.90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 | 153,100円 | +9.9% | +6.3% | 3.72% | 10.76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 | 1,595,000円 | +6.9% | -1.9% | 4.29% | 11.75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 | 87,200円 | +24.1% | +1.2% | 4.13% | 10.01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
