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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 3,980 | 4,190 | 3,950 | 4,160 | +215 | +5.4% | 608,500 |
| 2019/01/11 | 3,930 | 4,025 | 3,875 | 3,945 | +55 | +1.4% | 306,200 |
| 2019/01/10 | 3,975 | 3,980 | 3,875 | 3,890 | -145 | -3.6% | 363,400 |
| 2019/01/09 | 4,030 | 4,045 | 3,980 | 4,035 | +115 | +2.9% | 299,700 |
| 2019/01/08 | 3,915 | 3,960 | 3,860 | 3,920 | ±0 | ±0% | 296,200 |
| 2019/01/07 | 3,890 | 3,995 | 3,835 | 3,920 | +370 | +10.4% | 807,700 |
| 2019/01/04 | 3,550 | 3,565 | 3,485 | 3,550 | -160 | -4.3% | 604,500 |
| 2018/12/28 | 3,700 | 3,750 | 3,660 | 3,710 | -30 | -0.8% | 256,500 |
| 2018/12/27 | 3,700 | 3,790 | 3,585 | 3,740 | +320 | +9.4% | 451,600 |
| 2018/12/26 | 3,405 | 3,495 | 3,335 | 3,420 | +80 | +2.4% | 376,500 |
| 2018/12/25 | 3,420 | 3,480 | 3,310 | 3,340 | -215 | -6% | 505,100 |
| 2018/12/21 | 3,680 | 3,700 | 3,485 | 3,555 | -200 | -5.3% | 756,900 |
| 2018/12/20 | 3,850 | 3,920 | 3,730 | 3,755 | -190 | -4.8% | 502,100 |
| 2018/12/19 | 3,840 | 3,950 | 3,795 | 3,945 | +165 | +4.4% | 271,800 |
| 2018/12/18 | 3,895 | 3,895 | 3,770 | 3,780 | -230 | -5.7% | 596,700 |
| 2018/12/17 | 3,975 | 4,075 | 3,955 | 4,010 | +5 | +0.1% | 308,100 |
| 2018/12/14 | 4,150 | 4,150 | 4,000 | 4,005 | -150 | -3.6% | 290,100 |
| 2018/12/13 | 4,115 | 4,190 | 4,110 | 4,155 | +40 | +1% | 394,000 |
| 2018/12/12 | 4,035 | 4,150 | 4,030 | 4,115 | +115 | +2.9% | 558,200 |
| 2018/12/11 | 4,000 | 4,030 | 3,895 | 4,000 | -30 | -0.7% | 420,100 |
| 2018/12/10 | 4,030 | 4,115 | 4,025 | 4,030 | -70 | -1.7% | 278,600 |
| 2018/12/07 | 4,020 | 4,120 | 4,010 | 4,100 | +95 | +2.4% | 302,600 |
| 2018/12/06 | 4,095 | 4,120 | 3,965 | 4,005 | -55 | -1.4% | 371,200 |
| 2018/12/05 | 3,950 | 4,125 | 3,925 | 4,060 | +20 | +0.5% | 287,400 |
| 2018/12/04 | 4,185 | 4,210 | 4,025 | 4,040 | -185 | -4.4% | 386,800 |
| 2018/12/03 | 4,220 | 4,260 | 4,165 | 4,225 | +185 | +4.6% | 381,900 |
| 2018/11/30 | 4,010 | 4,060 | 3,955 | 4,040 | -20 | -0.5% | 249,700 |
| 2018/11/29 | 4,000 | 4,080 | 3,990 | 4,060 | +145 | +3.7% | 388,700 |
| 2018/11/28 | 3,930 | 3,995 | 3,860 | 3,915 | -5 | -0.1% | 409,400 |
| 2018/11/27 | 3,855 | 3,935 | 3,835 | 3,920 | +90 | +2.3% | 408,700 |
| 2018/11/26 | 3,795 | 3,875 | 3,775 | 3,830 | +10 | +0.3% | 475,400 |
| 2018/11/22 | 3,680 | 3,825 | 3,660 | 3,820 | +150 | +4.1% | 589,800 |
| 2018/11/21 | 3,710 | 3,715 | 3,600 | 3,670 | -10 | -0.3% | 1,030,000 |
| 2018/11/20 | 3,655 | 3,685 | 3,560 | 3,680 | -45 | -1.2% | 613,400 |
| 2018/11/19 | 3,655 | 3,760 | 3,655 | 3,725 | +10 | +0.3% | 552,300 |
| 2018/11/16 | 3,620 | 3,745 | 3,605 | 3,715 | -20 | -0.5% | 1,377,600 |
| 2018/11/15 | 3,920 | 4,040 | 3,710 | 3,735 | -675 | -15.3% | 1,782,600 |
| 2018/11/14 | 4,350 | 4,455 | 4,310 | 4,410 | +125 | +2.9% | 457,100 |
| 2018/11/13 | 4,480 | 4,480 | 4,180 | 4,285 | -335 | -7.3% | 871,300 |
| 2018/11/12 | 4,710 | 4,715 | 4,570 | 4,620 | -90 | -1.9% | 251,900 |
| 2018/11/09 | 4,795 | 4,820 | 4,605 | 4,710 | -115 | -2.4% | 238,200 |
| 2018/11/08 | 4,690 | 4,870 | 4,650 | 4,825 | +265 | +5.8% | 468,400 |
| 2018/11/07 | 4,625 | 4,675 | 4,510 | 4,560 | -5 | -0.1% | 312,200 |
| 2018/11/06 | 4,500 | 4,585 | 4,470 | 4,565 | +25 | +0.6% | 238,200 |
| 2018/11/05 | 4,535 | 4,585 | 4,480 | 4,540 | +50 | +1.1% | 375,200 |
| 2018/11/02 | 4,370 | 4,505 | 4,325 | 4,490 | +95 | +2.2% | 343,100 |
| 2018/11/01 | 4,340 | 4,430 | 4,260 | 4,395 | -40 | -0.9% | 324,200 |
| 2018/10/31 | 4,210 | 4,450 | 4,160 | 4,435 | +295 | +7.1% | 439,100 |
| 2018/10/30 | 4,055 | 4,185 | 4,030 | 4,140 | +15 | +0.4% | 457,100 |
| 2018/10/29 | 4,265 | 4,280 | 4,115 | 4,125 | -175 | -4.1% | 429,400 |
1601～
1650
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
