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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 6,580 | 6,610 | 6,370 | 6,530 | -100 | -1.5% | 396,700 |
| 2018/03/19 | 6,480 | 6,710 | 6,460 | 6,630 | +80 | +1.2% | 372,000 |
| 2018/03/16 | 6,770 | 6,770 | 6,520 | 6,550 | -200 | -3% | 751,500 |
| 2018/03/15 | 6,680 | 6,810 | 6,660 | 6,750 | +30 | +0.4% | 280,200 |
| 2018/03/14 | 6,750 | 6,860 | 6,570 | 6,720 | +140 | +2.1% | 511,300 |
| 2018/03/13 | 6,380 | 6,600 | 6,370 | 6,580 | +130 | +2% | 271,400 |
| 2018/03/12 | 6,420 | 6,570 | 6,340 | 6,450 | +100 | +1.6% | 216,700 |
| 2018/03/09 | 6,440 | 6,440 | 6,310 | 6,350 | -50 | -0.8% | 243,900 |
| 2018/03/08 | 6,340 | 6,440 | 6,320 | 6,400 | +160 | +2.6% | 224,300 |
| 2018/03/07 | 6,290 | 6,320 | 6,170 | 6,240 | -120 | -1.9% | 265,900 |
| 2018/03/06 | 6,260 | 6,420 | 6,240 | 6,360 | +200 | +3.2% | 254,600 |
| 2018/03/05 | 6,210 | 6,250 | 6,140 | 6,160 | -140 | -2.2% | 192,800 |
| 2018/03/02 | 6,200 | 6,350 | 6,170 | 6,300 | -20 | -0.3% | 225,100 |
| 2018/03/01 | 6,400 | 6,420 | 6,290 | 6,320 | -130 | -2% | 339,300 |
| 2018/02/28 | 6,570 | 6,600 | 6,450 | 6,450 | -180 | -2.7% | 321,600 |
| 2018/02/27 | 6,750 | 6,760 | 6,610 | 6,630 | -60 | -0.9% | 292,900 |
| 2018/02/26 | 6,780 | 6,790 | 6,680 | 6,690 | +10 | +0.1% | 205,400 |
| 2018/02/23 | 6,750 | 6,780 | 6,630 | 6,680 | -30 | -0.4% | 184,800 |
| 2018/02/22 | 6,740 | 6,780 | 6,640 | 6,710 | +40 | +0.6% | 323,500 |
| 2018/02/21 | 6,670 | 6,690 | 6,620 | 6,670 | -30 | -0.4% | 247,300 |
| 2018/02/20 | 6,650 | 6,740 | 6,600 | 6,700 | +10 | +0.1% | 296,300 |
| 2018/02/19 | 6,310 | 6,700 | 6,280 | 6,690 | +380 | +6% | 421,100 |
| 2018/02/16 | 6,270 | 6,390 | 6,260 | 6,310 | +140 | +2.3% | 355,000 |
| 2018/02/15 | 5,980 | 6,250 | 5,980 | 6,170 | +190 | +3.2% | 443,700 |
| 2018/02/14 | 5,900 | 6,030 | 5,890 | 5,980 | +60 | +1% | 265,100 |
| 2018/02/13 | 6,130 | 6,150 | 5,900 | 5,920 | -110 | -1.8% | 385,700 |
| 2018/02/09 | 5,870 | 6,030 | 5,860 | 6,030 | -50 | -0.8% | 315,400 |
| 2018/02/08 | 6,070 | 6,130 | 5,870 | 6,080 | +210 | +3.6% | 311,800 |
| 2018/02/07 | 6,220 | 6,270 | 5,850 | 5,870 | +90 | +1.6% | 259,600 |
| 2018/02/06 | 5,700 | 5,980 | 5,630 | 5,780 | -520 | -8.3% | 449,300 |
| 2018/02/05 | 6,350 | 6,440 | 6,230 | 6,300 | -170 | -2.6% | 276,300 |
| 2018/02/02 | 6,410 | 6,510 | 6,400 | 6,470 | +50 | +0.8% | 202,100 |
| 2018/02/01 | 6,330 | 6,500 | 6,260 | 6,420 | +10 | +0.2% | 425,000 |
| 2018/01/31 | 6,740 | 6,740 | 6,400 | 6,410 | -420 | -6.1% | 562,000 |
| 2018/01/30 | 6,950 | 6,950 | 6,750 | 6,830 | -80 | -1.2% | 375,500 |
| 2018/01/29 | 6,850 | 6,970 | 6,770 | 6,910 | +90 | +1.3% | 220,800 |
| 2018/01/26 | 6,820 | 6,870 | 6,760 | 6,820 | +50 | +0.7% | 193,800 |
| 2018/01/25 | 6,750 | 6,810 | 6,730 | 6,770 | +10 | +0.1% | 174,200 |
| 2018/01/24 | 6,840 | 6,850 | 6,710 | 6,760 | -30 | -0.4% | 265,200 |
| 2018/01/23 | 6,760 | 6,820 | 6,740 | 6,790 | +130 | +2% | 247,000 |
| 2018/01/22 | 6,550 | 6,660 | 6,520 | 6,660 | +120 | +1.8% | 157,400 |
| 2018/01/19 | 6,450 | 6,560 | 6,420 | 6,540 | +90 | +1.4% | 211,700 |
| 2018/01/18 | 6,600 | 6,610 | 6,390 | 6,450 | -110 | -1.7% | 325,500 |
| 2018/01/17 | 6,480 | 6,580 | 6,410 | 6,560 | +60 | +0.9% | 186,900 |
| 2018/01/16 | 6,500 | 6,540 | 6,410 | 6,500 | +40 | +0.6% | 193,300 |
| 2018/01/15 | 6,390 | 6,480 | 6,300 | 6,460 | +140 | +2.2% | 198,700 |
| 2018/01/12 | 6,270 | 6,340 | 6,240 | 6,320 | +60 | +1% | 159,300 |
| 2018/01/11 | 6,260 | 6,290 | 6,170 | 6,260 | +20 | +0.3% | 219,900 |
| 2018/01/10 | 6,290 | 6,340 | 6,180 | 6,240 | -20 | -0.3% | 185,900 |
| 2018/01/09 | 6,250 | 6,420 | 6,210 | 6,260 | +90 | +1.5% | 318,000 |
1801～
1850
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
