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 |
|---|---|---|---|---|---|---|---|
| 2019/03/28 | 3,840 | 3,840 | 3,750 | 3,785 | -115 | -2.9% | 294,500 |
| 2019/03/27 | 3,885 | 3,935 | 3,860 | 3,900 | +10 | +0.3% | 218,100 |
| 2019/03/26 | 3,845 | 3,935 | 3,830 | 3,890 | +65 | +1.7% | 337,300 |
| 2019/03/25 | 3,895 | 3,905 | 3,750 | 3,825 | -195 | -4.9% | 472,100 |
| 2019/03/22 | 4,020 | 4,020 | 3,975 | 4,020 | -10 | -0.2% | 181,700 |
| 2019/03/20 | 3,990 | 4,035 | 3,990 | 4,030 | +35 | +0.9% | 140,300 |
| 2019/03/19 | 4,030 | 4,030 | 3,980 | 3,995 | -45 | -1.1% | 177,700 |
| 2019/03/18 | 4,020 | 4,075 | 4,015 | 4,040 | +25 | +0.6% | 138,400 |
| 2019/03/15 | 3,980 | 4,090 | 3,975 | 4,015 | +25 | +0.6% | 234,300 |
| 2019/03/14 | 4,030 | 4,075 | 3,990 | 3,990 | -5 | -0.1% | 217,900 |
| 2019/03/13 | 4,050 | 4,090 | 3,975 | 3,995 | -50 | -1.2% | 288,600 |
| 2019/03/12 | 3,960 | 4,075 | 3,960 | 4,045 | +115 | +2.9% | 378,000 |
| 2019/03/11 | 3,845 | 3,950 | 3,825 | 3,930 | +150 | +4% | 287,300 |
| 2019/03/08 | 3,880 | 3,925 | 3,765 | 3,780 | -115 | -3% | 337,200 |
| 2019/03/07 | 3,910 | 3,920 | 3,855 | 3,895 | ±0 | ±0% | 239,400 |
| 2019/03/06 | 3,945 | 3,950 | 3,855 | 3,895 | +10 | +0.3% | 158,000 |
| 2019/03/05 | 3,980 | 4,005 | 3,875 | 3,885 | -100 | -2.5% | 270,500 |
| 2019/03/04 | 4,020 | 4,045 | 3,960 | 3,985 | +5 | +0.1% | 239,700 |
| 2019/03/01 | 3,910 | 4,025 | 3,910 | 3,980 | +50 | +1.3% | 257,100 |
| 2019/02/28 | 3,970 | 3,970 | 3,895 | 3,930 | -60 | -1.5% | 246,400 |
| 2019/02/27 | 4,030 | 4,055 | 3,955 | 3,990 | -5 | -0.1% | 328,400 |
| 2019/02/26 | 4,010 | 4,040 | 3,965 | 3,995 | -10 | -0.2% | 218,000 |
| 2019/02/25 | 4,005 | 4,030 | 3,935 | 4,005 | +25 | +0.6% | 366,100 |
| 2019/02/22 | 3,920 | 4,000 | 3,880 | 3,980 | +35 | +0.9% | 292,000 |
| 2019/02/21 | 3,960 | 3,985 | 3,900 | 3,945 | +40 | +1% | 431,400 |
| 2019/02/20 | 3,885 | 3,915 | 3,800 | 3,905 | +40 | +1% | 516,600 |
| 2019/02/19 | 3,955 | 3,975 | 3,850 | 3,865 | -135 | -3.4% | 594,700 |
| 2019/02/18 | 3,955 | 4,010 | 3,900 | 4,000 | +115 | +3% | 900,000 |
| 2019/02/15 | 3,980 | 3,985 | 3,745 | 3,885 | -560 | -12.6% | 1,838,400 |
| 2019/02/14 | 4,260 | 4,520 | 4,240 | 4,445 | -5 | -0.1% | 441,000 |
| 2019/02/13 | 4,530 | 4,530 | 4,435 | 4,450 | -10 | -0.2% | 220,400 |
| 2019/02/12 | 4,375 | 4,485 | 4,340 | 4,460 | +120 | +2.8% | 278,600 |
| 2019/02/08 | 4,470 | 4,480 | 4,305 | 4,340 | -200 | -4.4% | 344,300 |
| 2019/02/07 | 4,590 | 4,605 | 4,500 | 4,540 | -80 | -1.7% | 173,700 |
| 2019/02/06 | 4,605 | 4,670 | 4,570 | 4,620 | +50 | +1.1% | 172,900 |
| 2019/02/05 | 4,650 | 4,650 | 4,525 | 4,570 | -30 | -0.7% | 274,700 |
| 2019/02/04 | 4,525 | 4,610 | 4,500 | 4,600 | +145 | +3.3% | 288,600 |
| 2019/02/01 | 4,550 | 4,550 | 4,435 | 4,455 | -75 | -1.7% | 207,800 |
| 2019/01/31 | 4,525 | 4,570 | 4,485 | 4,530 | +110 | +2.5% | 233,800 |
| 2019/01/30 | 4,480 | 4,490 | 4,380 | 4,420 | -40 | -0.9% | 197,700 |
| 2019/01/29 | 4,425 | 4,465 | 4,365 | 4,460 | +15 | +0.3% | 196,400 |
| 2019/01/28 | 4,410 | 4,485 | 4,380 | 4,445 | +5 | +0.1% | 215,100 |
| 2019/01/25 | 4,430 | 4,500 | 4,405 | 4,440 | +80 | +1.8% | 297,900 |
| 2019/01/24 | 4,240 | 4,365 | 4,200 | 4,360 | +90 | +2.1% | 312,200 |
| 2019/01/23 | 4,210 | 4,330 | 4,200 | 4,270 | -75 | -1.7% | 511,200 |
| 2019/01/22 | 4,395 | 4,425 | 4,320 | 4,345 | +20 | +0.5% | 332,800 |
| 2019/01/21 | 4,335 | 4,385 | 4,300 | 4,325 | -10 | -0.2% | 360,300 |
| 2019/01/18 | 4,280 | 4,345 | 4,270 | 4,335 | +70 | +1.6% | 169,100 |
| 2019/01/17 | 4,170 | 4,310 | 4,170 | 4,265 | +60 | +1.4% | 446,700 |
| 2019/01/16 | 4,210 | 4,285 | 4,145 | 4,205 | +45 | +1.1% | 475,300 |
1551～
1600
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
