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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 6,720 | 6,820 | 6,640 | 6,670 | +20 | +0.3% | 201,300 |
| 2018/06/01 | 6,760 | 6,780 | 6,600 | 6,650 | -210 | -3.1% | 242,800 |
| 2018/05/31 | 6,510 | 6,920 | 6,460 | 6,860 | +450 | +7% | 510,800 |
| 2018/05/30 | 6,490 | 6,580 | 6,380 | 6,410 | -140 | -2.1% | 222,500 |
| 2018/05/29 | 6,560 | 6,600 | 6,520 | 6,550 | -10 | -0.2% | 180,700 |
| 2018/05/28 | 6,570 | 6,620 | 6,530 | 6,560 | -10 | -0.2% | 131,000 |
| 2018/05/25 | 6,540 | 6,700 | 6,490 | 6,570 | +10 | +0.2% | 276,400 |
| 2018/05/24 | 6,660 | 6,720 | 6,520 | 6,560 | -40 | -0.6% | 164,300 |
| 2018/05/23 | 6,600 | 6,640 | 6,530 | 6,600 | -30 | -0.5% | 119,100 |
| 2018/05/22 | 6,620 | 6,680 | 6,590 | 6,630 | -30 | -0.5% | 193,800 |
| 2018/05/21 | 6,710 | 6,720 | 6,630 | 6,660 | -60 | -0.9% | 154,700 |
| 2018/05/18 | 6,590 | 6,790 | 6,570 | 6,720 | +100 | +1.5% | 232,300 |
| 2018/05/17 | 6,690 | 6,780 | 6,550 | 6,620 | +30 | +0.5% | 351,600 |
| 2018/05/16 | 6,750 | 6,880 | 6,520 | 6,590 | +80 | +1.2% | 363,400 |
| 2018/05/15 | 6,630 | 6,630 | 6,450 | 6,510 | +30 | +0.5% | 248,700 |
| 2018/05/14 | 6,270 | 6,570 | 6,270 | 6,480 | +280 | +4.5% | 277,900 |
| 2018/05/11 | 6,030 | 6,200 | 6,030 | 6,200 | +170 | +2.8% | 195,300 |
| 2018/05/10 | 5,990 | 6,060 | 5,990 | 6,030 | +40 | +0.7% | 107,100 |
| 2018/05/09 | 6,050 | 6,070 | 5,930 | 5,990 | -80 | -1.3% | 224,500 |
| 2018/05/08 | 6,040 | 6,090 | 5,920 | 6,070 | -80 | -1.3% | 317,500 |
| 2018/05/07 | 6,000 | 6,190 | 5,990 | 6,150 | +150 | +2.5% | 290,600 |
| 2018/05/02 | 6,000 | 6,040 | 5,870 | 6,000 | -20 | -0.3% | 157,200 |
| 2018/05/01 | 6,100 | 6,100 | 5,930 | 6,020 | -100 | -1.6% | 176,200 |
| 2018/04/27 | 6,100 | 6,130 | 6,050 | 6,120 | +90 | +1.5% | 149,700 |
| 2018/04/26 | 6,100 | 6,110 | 5,980 | 6,030 | -60 | -1% | 113,500 |
| 2018/04/25 | 6,050 | 6,110 | 6,010 | 6,090 | +40 | +0.7% | 123,200 |
| 2018/04/24 | 6,070 | 6,120 | 6,030 | 6,050 | +60 | +1% | 167,100 |
| 2018/04/23 | 5,980 | 6,030 | 5,930 | 5,990 | +10 | +0.2% | 142,900 |
| 2018/04/20 | 5,860 | 5,990 | 5,690 | 5,980 | +30 | +0.5% | 426,800 |
| 2018/04/19 | 6,340 | 6,340 | 5,920 | 5,950 | -360 | -5.7% | 388,900 |
| 2018/04/18 | 6,240 | 6,330 | 6,190 | 6,310 | +70 | +1.1% | 127,800 |
| 2018/04/17 | 6,340 | 6,370 | 6,190 | 6,240 | -30 | -0.5% | 160,200 |
| 2018/04/16 | 6,310 | 6,360 | 6,230 | 6,270 | -40 | -0.6% | 101,300 |
| 2018/04/13 | 6,310 | 6,370 | 6,290 | 6,310 | +20 | +0.3% | 140,300 |
| 2018/04/12 | 6,300 | 6,340 | 6,250 | 6,290 | +60 | +1% | 131,600 |
| 2018/04/11 | 6,330 | 6,360 | 6,190 | 6,230 | -170 | -2.7% | 316,600 |
| 2018/04/10 | 6,340 | 6,470 | 6,300 | 6,400 | +80 | +1.3% | 180,500 |
| 2018/04/09 | 6,330 | 6,370 | 6,220 | 6,320 | -10 | -0.2% | 199,000 |
| 2018/04/06 | 6,340 | 6,400 | 6,280 | 6,330 | -40 | -0.6% | 216,900 |
| 2018/04/05 | 6,450 | 6,470 | 6,310 | 6,370 | +20 | +0.3% | 205,400 |
| 2018/04/04 | 6,500 | 6,520 | 6,300 | 6,350 | -100 | -1.6% | 208,000 |
| 2018/04/03 | 6,470 | 6,490 | 6,370 | 6,450 | -150 | -2.3% | 149,200 |
| 2018/04/02 | 6,600 | 6,650 | 6,540 | 6,600 | ±0 | ±0% | 138,900 |
| 2018/03/30 | 6,570 | 6,640 | 6,520 | 6,600 | +130 | +2% | 161,800 |
| 2018/03/29 | 6,490 | 6,550 | 6,370 | 6,470 | +60 | +0.9% | 228,200 |
| 2018/03/28 | 6,530 | 6,570 | 6,340 | 6,410 | -170 | -2.6% | 239,500 |
| 2018/03/27 | 6,500 | 6,610 | 6,490 | 6,580 | +170 | +2.7% | 293,700 |
| 2018/03/26 | 6,320 | 6,420 | 6,200 | 6,410 | +20 | +0.3% | 285,500 |
| 2018/03/23 | 6,420 | 6,450 | 6,330 | 6,390 | -240 | -3.6% | 362,300 |
| 2018/03/22 | 6,530 | 6,640 | 6,510 | 6,630 | +100 | +1.5% | 187,800 |
1751～
1800
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
