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 |
|---|---|---|---|---|---|---|---|
| 2019/06/14 | 4,700 | 4,745 | 4,670 | 4,705 | +30 | +0.6% | 150,000 |
| 2019/06/13 | 4,655 | 4,690 | 4,630 | 4,675 | -35 | -0.7% | 148,400 |
| 2019/06/12 | 4,730 | 4,745 | 4,705 | 4,710 | -45 | -0.9% | 134,300 |
| 2019/06/11 | 4,720 | 4,800 | 4,720 | 4,755 | -5 | -0.1% | 215,200 |
| 2019/06/10 | 4,770 | 4,805 | 4,700 | 4,760 | +110 | +2.4% | 291,300 |
| 2019/06/07 | 4,555 | 4,660 | 4,540 | 4,650 | +105 | +2.3% | 147,500 |
| 2019/06/06 | 4,575 | 4,640 | 4,545 | 4,545 | +10 | +0.2% | 249,000 |
| 2019/06/05 | 4,515 | 4,555 | 4,465 | 4,535 | +120 | +2.7% | 212,100 |
| 2019/06/04 | 4,430 | 4,465 | 4,375 | 4,415 | -15 | -0.3% | 266,100 |
| 2019/06/03 | 4,415 | 4,440 | 4,385 | 4,430 | -55 | -1.2% | 222,500 |
| 2019/05/31 | 4,515 | 4,585 | 4,475 | 4,485 | -100 | -2.2% | 424,800 |
| 2019/05/30 | 4,665 | 4,665 | 4,525 | 4,585 | -30 | -0.7% | 324,400 |
| 2019/05/29 | 4,660 | 4,695 | 4,555 | 4,615 | -105 | -2.2% | 563,700 |
| 2019/05/28 | 4,710 | 4,720 | 4,630 | 4,720 | +35 | +0.7% | 377,400 |
| 2019/05/27 | 4,685 | 4,770 | 4,620 | 4,685 | -15 | -0.3% | 606,700 |
| 2019/05/24 | 4,400 | 4,730 | 4,395 | 4,700 | +295 | +6.7% | 836,000 |
| 2019/05/23 | 4,355 | 4,515 | 4,325 | 4,405 | +90 | +2.1% | 441,300 |
| 2019/05/22 | 4,235 | 4,335 | 4,230 | 4,315 | +80 | +1.9% | 301,800 |
| 2019/05/21 | 4,200 | 4,265 | 4,175 | 4,235 | -50 | -1.2% | 345,000 |
| 2019/05/20 | 4,260 | 4,395 | 4,245 | 4,285 | +55 | +1.3% | 379,500 |
| 2019/05/17 | 4,060 | 4,255 | 4,060 | 4,230 | +140 | +3.4% | 560,100 |
| 2019/05/16 | 3,980 | 4,185 | 3,955 | 4,090 | +460 | +12.7% | 950,000 |
| 2019/05/15 | 3,595 | 3,655 | 3,580 | 3,630 | +20 | +0.6% | 419,000 |
| 2019/05/14 | 3,505 | 3,640 | 3,495 | 3,610 | ±0 | ±0% | 419,800 |
| 2019/05/13 | 3,625 | 3,660 | 3,610 | 3,610 | -75 | -2% | 270,600 |
| 2019/05/10 | 3,705 | 3,740 | 3,665 | 3,685 | -85 | -2.3% | 526,700 |
| 2019/05/09 | 3,860 | 3,865 | 3,760 | 3,770 | -140 | -3.6% | 452,600 |
| 2019/05/08 | 4,000 | 4,000 | 3,905 | 3,910 | -145 | -3.6% | 236,500 |
| 2019/05/07 | 4,130 | 4,160 | 4,040 | 4,055 | -10 | -0.2% | 273,500 |
| 2019/04/26 | 3,985 | 4,070 | 3,920 | 4,065 | +50 | +1.2% | 220,900 |
| 2019/04/25 | 4,010 | 4,040 | 3,955 | 4,015 | +35 | +0.9% | 413,000 |
| 2019/04/24 | 4,015 | 4,045 | 3,955 | 3,980 | ±0 | ±0% | 210,100 |
| 2019/04/23 | 3,965 | 3,995 | 3,940 | 3,980 | +15 | +0.4% | 143,800 |
| 2019/04/22 | 3,990 | 4,060 | 3,965 | 3,965 | -10 | -0.3% | 168,100 |
| 2019/04/19 | 3,975 | 3,990 | 3,945 | 3,975 | +45 | +1.1% | 123,600 |
| 2019/04/18 | 4,100 | 4,100 | 3,915 | 3,930 | -180 | -4.4% | 262,200 |
| 2019/04/17 | 4,170 | 4,185 | 4,090 | 4,110 | -35 | -0.8% | 182,000 |
| 2019/04/16 | 4,075 | 4,145 | 4,050 | 4,145 | +65 | +1.6% | 208,400 |
| 2019/04/15 | 4,020 | 4,085 | 4,010 | 4,080 | +130 | +3.3% | 291,700 |
| 2019/04/12 | 3,950 | 3,980 | 3,925 | 3,950 | ±0 | ±0% | 179,400 |
| 2019/04/11 | 3,980 | 3,980 | 3,905 | 3,950 | -35 | -0.9% | 220,600 |
| 2019/04/10 | 4,010 | 4,060 | 3,985 | 3,985 | -55 | -1.4% | 270,800 |
| 2019/04/09 | 4,000 | 4,040 | 3,955 | 4,040 | +5 | +0.1% | 226,400 |
| 2019/04/08 | 4,035 | 4,100 | 4,025 | 4,035 | +70 | +1.8% | 253,900 |
| 2019/04/05 | 3,945 | 3,990 | 3,930 | 3,965 | +40 | +1% | 188,800 |
| 2019/04/04 | 3,940 | 3,980 | 3,915 | 3,925 | -40 | -1% | 192,800 |
| 2019/04/03 | 3,900 | 3,970 | 3,870 | 3,965 | +25 | +0.6% | 278,600 |
| 2019/04/02 | 4,005 | 4,030 | 3,935 | 3,940 | +15 | +0.4% | 172,700 |
| 2019/04/01 | 3,920 | 3,955 | 3,895 | 3,925 | +130 | +3.4% | 311,900 |
| 2019/03/29 | 3,805 | 3,855 | 3,785 | 3,795 | +10 | +0.3% | 150,200 |
1501～
1550
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
