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 |
|---|---|---|---|---|---|---|---|
| 2019/08/27 | 4,890 | 5,030 | 4,870 | 5,000 | +140 | +2.9% | 153,600 |
| 2019/08/26 | 4,865 | 4,875 | 4,790 | 4,860 | -75 | -1.5% | 272,900 |
| 2019/08/23 | 5,000 | 5,030 | 4,905 | 4,935 | ±0 | ±0% | 277,000 |
| 2019/08/22 | 5,120 | 5,120 | 4,930 | 4,935 | -155 | -3% | 366,000 |
| 2019/08/21 | 5,090 | 5,150 | 5,060 | 5,090 | -90 | -1.7% | 192,900 |
| 2019/08/20 | 5,000 | 5,250 | 5,000 | 5,180 | +240 | +4.9% | 580,800 |
| 2019/08/19 | 4,750 | 4,945 | 4,740 | 4,940 | +320 | +6.9% | 449,700 |
| 2019/08/16 | 4,490 | 4,640 | 4,430 | 4,620 | +130 | +2.9% | 352,600 |
| 2019/08/15 | 4,560 | 4,560 | 4,385 | 4,490 | -195 | -4.2% | 646,900 |
| 2019/08/14 | 4,710 | 4,740 | 4,650 | 4,685 | +25 | +0.5% | 185,700 |
| 2019/08/13 | 4,620 | 4,690 | 4,595 | 4,660 | -10 | -0.2% | 186,800 |
| 2019/08/09 | 4,670 | 4,725 | 4,660 | 4,670 | +25 | +0.5% | 127,600 |
| 2019/08/08 | 4,660 | 4,680 | 4,605 | 4,645 | -5 | -0.1% | 131,200 |
| 2019/08/07 | 4,600 | 4,710 | 4,585 | 4,650 | +25 | +0.5% | 194,000 |
| 2019/08/06 | 4,540 | 4,640 | 4,535 | 4,625 | -85 | -1.8% | 220,400 |
| 2019/08/05 | 4,665 | 4,710 | 4,645 | 4,710 | -25 | -0.5% | 203,800 |
| 2019/08/02 | 4,735 | 4,775 | 4,680 | 4,735 | -75 | -1.6% | 198,900 |
| 2019/08/01 | 4,765 | 4,825 | 4,740 | 4,810 | +15 | +0.3% | 146,300 |
| 2019/07/31 | 4,785 | 4,840 | 4,775 | 4,795 | +25 | +0.5% | 163,300 |
| 2019/07/30 | 4,830 | 4,850 | 4,760 | 4,770 | -25 | -0.5% | 155,600 |
| 2019/07/29 | 4,830 | 4,910 | 4,790 | 4,795 | ±0 | ±0% | 216,200 |
| 2019/07/26 | 4,750 | 4,805 | 4,735 | 4,795 | +25 | +0.5% | 192,100 |
| 2019/07/25 | 4,720 | 4,790 | 4,720 | 4,770 | +90 | +1.9% | 145,500 |
| 2019/07/24 | 4,690 | 4,690 | 4,655 | 4,680 | +25 | +0.5% | 150,600 |
| 2019/07/23 | 4,600 | 4,685 | 4,595 | 4,655 | +125 | +2.8% | 190,300 |
| 2019/07/22 | 4,645 | 4,655 | 4,530 | 4,530 | -140 | -3% | 169,200 |
| 2019/07/19 | 4,585 | 4,695 | 4,585 | 4,670 | +60 | +1.3% | 182,400 |
| 2019/07/18 | 4,645 | 4,660 | 4,585 | 4,610 | -55 | -1.2% | 203,600 |
| 2019/07/17 | 4,665 | 4,680 | 4,610 | 4,665 | +15 | +0.3% | 196,500 |
| 2019/07/16 | 4,525 | 4,680 | 4,510 | 4,650 | +100 | +2.2% | 224,200 |
| 2019/07/12 | 4,530 | 4,565 | 4,505 | 4,550 | +45 | +1% | 202,500 |
| 2019/07/11 | 4,470 | 4,525 | 4,460 | 4,505 | +30 | +0.7% | 157,600 |
| 2019/07/10 | 4,480 | 4,495 | 4,415 | 4,475 | -5 | -0.1% | 205,900 |
| 2019/07/09 | 4,505 | 4,530 | 4,455 | 4,480 | -10 | -0.2% | 184,100 |
| 2019/07/08 | 4,570 | 4,595 | 4,485 | 4,490 | -90 | -2% | 140,600 |
| 2019/07/05 | 4,620 | 4,620 | 4,545 | 4,580 | +15 | +0.3% | 165,700 |
| 2019/07/04 | 4,615 | 4,640 | 4,540 | 4,565 | -55 | -1.2% | 131,500 |
| 2019/07/03 | 4,640 | 4,640 | 4,545 | 4,620 | -40 | -0.9% | 136,700 |
| 2019/07/02 | 4,570 | 4,660 | 4,560 | 4,660 | +95 | +2.1% | 243,800 |
| 2019/07/01 | 4,485 | 4,585 | 4,480 | 4,565 | +155 | +3.5% | 180,600 |
| 2019/06/28 | 4,485 | 4,540 | 4,390 | 4,410 | -55 | -1.2% | 362,500 |
| 2019/06/27 | 4,455 | 4,520 | 4,445 | 4,465 | -25 | -0.6% | 193,200 |
| 2019/06/26 | 4,500 | 4,610 | 4,480 | 4,490 | -35 | -0.8% | 177,700 |
| 2019/06/25 | 4,535 | 4,620 | 4,505 | 4,525 | +15 | +0.3% | 184,100 |
| 2019/06/24 | 4,510 | 4,545 | 4,475 | 4,510 | -50 | -1.1% | 180,100 |
| 2019/06/21 | 4,765 | 4,765 | 4,535 | 4,560 | -235 | -4.9% | 478,100 |
| 2019/06/20 | 4,845 | 4,865 | 4,745 | 4,795 | -90 | -1.8% | 212,700 |
| 2019/06/19 | 4,775 | 4,890 | 4,770 | 4,885 | +210 | +4.5% | 269,300 |
| 2019/06/18 | 4,725 | 4,745 | 4,665 | 4,675 | -55 | -1.2% | 133,500 |
| 2019/06/17 | 4,710 | 4,750 | 4,655 | 4,730 | +25 | +0.5% | 118,900 |
1451～
1500
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 | 688,900円 | +1.1% | +14.3% | 2.58% | 7.85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 | 150,800円 | +9.9% | +6.3% | 3.78% | 10.60倍 | 1.35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 | 1,581,000円 | +6.9% | -1.9% | 4.33% | 11.65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 | 111,300円 | +10.4% | +1.8% | 3.77% | 9.37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% | 9.98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
