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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 5,540 | 5,540 | 5,210 | 5,280 | -460 | -8% | 1,216,600 |
| 2018/09/05 | 6,010 | 6,060 | 5,730 | 5,740 | -370 | -6.1% | 535,600 |
| 2018/09/04 | 6,060 | 6,160 | 5,990 | 6,110 | -50 | -0.8% | 297,400 |
| 2018/09/03 | 6,390 | 6,410 | 6,090 | 6,160 | -330 | -5.1% | 385,200 |
| 2018/08/31 | 6,370 | 6,590 | 6,340 | 6,490 | +120 | +1.9% | 224,200 |
| 2018/08/30 | 6,350 | 6,450 | 6,320 | 6,370 | +90 | +1.4% | 241,400 |
| 2018/08/29 | 6,220 | 6,310 | 6,200 | 6,280 | +120 | +1.9% | 134,800 |
| 2018/08/28 | 6,160 | 6,240 | 6,140 | 6,160 | +40 | +0.7% | 130,300 |
| 2018/08/27 | 6,020 | 6,170 | 5,980 | 6,120 | +200 | +3.4% | 146,600 |
| 2018/08/24 | 5,920 | 5,940 | 5,860 | 5,920 | +40 | +0.7% | 83,400 |
| 2018/08/23 | 5,800 | 5,900 | 5,730 | 5,880 | +50 | +0.9% | 178,700 |
| 2018/08/22 | 5,910 | 5,950 | 5,790 | 5,830 | -100 | -1.7% | 247,300 |
| 2018/08/21 | 5,720 | 5,950 | 5,720 | 5,930 | +210 | +3.7% | 275,100 |
| 2018/08/20 | 5,610 | 5,830 | 5,600 | 5,720 | +310 | +5.7% | 517,000 |
| 2018/08/17 | 5,410 | 5,480 | 5,300 | 5,410 | +40 | +0.7% | 380,800 |
| 2018/08/16 | 5,550 | 5,560 | 5,140 | 5,370 | -340 | -6% | 603,600 |
| 2018/08/15 | 5,960 | 6,120 | 5,680 | 5,710 | +30 | +0.5% | 570,700 |
| 2018/08/14 | 5,690 | 5,730 | 5,600 | 5,680 | -20 | -0.4% | 266,900 |
| 2018/08/13 | 5,800 | 5,820 | 5,680 | 5,700 | -190 | -3.2% | 185,400 |
| 2018/08/10 | 5,950 | 5,950 | 5,860 | 5,890 | -20 | -0.3% | 185,400 |
| 2018/08/09 | 5,860 | 5,930 | 5,810 | 5,910 | +30 | +0.5% | 107,300 |
| 2018/08/08 | 5,930 | 6,070 | 5,880 | 5,880 | -30 | -0.5% | 146,600 |
| 2018/08/07 | 6,000 | 6,010 | 5,860 | 5,910 | -190 | -3.1% | 208,900 |
| 2018/08/06 | 6,200 | 6,200 | 6,090 | 6,100 | -190 | -3% | 93,400 |
| 2018/08/03 | 6,190 | 6,310 | 6,190 | 6,290 | +120 | +1.9% | 178,300 |
| 2018/08/02 | 6,090 | 6,220 | 6,090 | 6,170 | +30 | +0.5% | 138,200 |
| 2018/08/01 | 6,110 | 6,240 | 6,110 | 6,140 | +30 | +0.5% | 156,800 |
| 2018/07/31 | 6,170 | 6,180 | 6,030 | 6,110 | -120 | -1.9% | 162,100 |
| 2018/07/30 | 6,390 | 6,410 | 6,230 | 6,230 | -210 | -3.3% | 104,900 |
| 2018/07/27 | 6,410 | 6,500 | 6,360 | 6,440 | +110 | +1.7% | 119,600 |
| 2018/07/26 | 6,270 | 6,340 | 6,240 | 6,330 | +100 | +1.6% | 83,900 |
| 2018/07/25 | 6,230 | 6,270 | 6,180 | 6,230 | -10 | -0.2% | 94,800 |
| 2018/07/24 | 6,240 | 6,280 | 6,180 | 6,240 | +30 | +0.5% | 88,600 |
| 2018/07/23 | 6,160 | 6,260 | 6,150 | 6,210 | +30 | +0.5% | 109,300 |
| 2018/07/20 | 6,250 | 6,280 | 6,160 | 6,180 | -60 | -1% | 76,300 |
| 2018/07/19 | 6,320 | 6,320 | 6,220 | 6,240 | -30 | -0.5% | 66,500 |
| 2018/07/18 | 6,380 | 6,400 | 6,240 | 6,270 | -110 | -1.7% | 109,500 |
| 2018/07/17 | 6,180 | 6,420 | 6,160 | 6,380 | +220 | +3.6% | 161,200 |
| 2018/07/13 | 6,000 | 6,200 | 6,000 | 6,160 | +260 | +4.4% | 156,700 |
| 2018/07/12 | 5,910 | 5,950 | 5,880 | 5,900 | +20 | +0.3% | 113,200 |
| 2018/07/11 | 5,800 | 5,950 | 5,780 | 5,880 | -20 | -0.3% | 176,000 |
| 2018/07/10 | 6,160 | 6,200 | 5,890 | 5,900 | -220 | -3.6% | 154,100 |
| 2018/07/09 | 5,980 | 6,150 | 5,940 | 6,120 | +140 | +2.3% | 140,100 |
| 2018/07/06 | 5,960 | 6,010 | 5,880 | 5,980 | +20 | +0.3% | 209,000 |
| 2018/07/05 | 6,030 | 6,110 | 5,910 | 5,960 | -90 | -1.5% | 153,100 |
| 2018/07/04 | 6,050 | 6,080 | 5,960 | 6,050 | -50 | -0.8% | 189,800 |
| 2018/07/03 | 6,220 | 6,250 | 6,030 | 6,100 | -180 | -2.9% | 240,200 |
| 2018/07/02 | 6,520 | 6,520 | 6,260 | 6,280 | -280 | -4.3% | 131,500 |
| 2018/06/29 | 6,610 | 6,620 | 6,510 | 6,560 | ±0 | ±0% | 252,200 |
| 2018/06/28 | 6,560 | 6,590 | 6,410 | 6,560 | +80 | +1.2% | 197,500 |
1651～
1700
件表示中 / 2867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 | 634,300円 | +1.1% | +14.3% | 2.81% | 7.26倍 | 1.43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 |
| 野村不ＨＤ | 85,700円 | +24.1% | +1.2% | 4.20% | 9.82倍 | 0.98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 |
| 東急不ＨＤ | 106,600円 | +10.4% | +1.8% | 3.94% | 8.97倍 | 0.93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 |
| イオンモール | 293,500円 | - | - | - | - | 1.34倍 |
|
イオンのショッピングセンターや商業施設を開発・運営。海外も展開。イオンが完全子会社化へ |
| 東建物 | 269,000円 | +8.5% | +3.2% | 3.61% | 10.18倍 | 1.04倍 |
|
旧安田系の総合不動産。賃貸ビルとマンションが主力。オフィスや物流など収益物件開発を強化 |
市場注目の銘柄
チャート関連のコラム
