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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 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 |
| 2018/06/27 | 6,440 | 6,530 | 6,330 | 6,480 | +70 | +1.1% | 173,400 |
| 2018/06/26 | 6,350 | 6,420 | 6,230 | 6,410 | +40 | +0.6% | 146,100 |
| 2018/06/25 | 6,640 | 6,640 | 6,350 | 6,370 | -150 | -2.3% | 147,300 |
| 2018/06/22 | 6,640 | 6,640 | 6,520 | 6,520 | -240 | -3.6% | 221,300 |
| 2018/06/21 | 6,580 | 6,800 | 6,550 | 6,760 | +180 | +2.7% | 224,300 |
| 2018/06/20 | 6,520 | 6,600 | 6,450 | 6,580 | +70 | +1.1% | 151,400 |
| 2018/06/19 | 6,610 | 6,630 | 6,440 | 6,510 | -150 | -2.3% | 155,700 |
| 2018/06/18 | 6,770 | 6,790 | 6,620 | 6,660 | -170 | -2.5% | 150,100 |
| 2018/06/15 | 6,840 | 6,950 | 6,800 | 6,830 | +120 | +1.8% | 193,400 |
| 2018/06/14 | 6,760 | 6,760 | 6,680 | 6,710 | -30 | -0.4% | 177,300 |
| 2018/06/13 | 6,530 | 6,750 | 6,510 | 6,740 | +220 | +3.4% | 159,900 |
| 2018/06/12 | 6,550 | 6,570 | 6,490 | 6,520 | -30 | -0.5% | 130,800 |
| 2018/06/11 | 6,520 | 6,580 | 6,480 | 6,550 | +20 | +0.3% | 126,900 |
| 2018/06/08 | 6,510 | 6,630 | 6,470 | 6,530 | +20 | +0.3% | 222,600 |
| 2018/06/07 | 6,290 | 6,530 | 6,290 | 6,510 | +300 | +4.8% | 293,600 |
| 2018/06/06 | 6,400 | 6,410 | 6,200 | 6,210 | -240 | -3.7% | 299,300 |
| 2018/06/05 | 6,610 | 6,660 | 6,340 | 6,450 | -220 | -3.3% | 330,200 |
1701～
1750
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
