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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 3,995 | 4,070 | 3,995 | 4,045 | -10 | -0.2% | 181,900 |
| 2017/10/19 | 4,045 | 4,080 | 4,020 | 4,055 | +40 | +1% | 140,400 |
| 2017/10/18 | 4,070 | 4,090 | 3,985 | 4,015 | -70 | -1.7% | 285,100 |
| 2017/10/17 | 4,075 | 4,085 | 4,025 | 4,085 | -10 | -0.2% | 250,300 |
| 2017/10/16 | 4,125 | 4,145 | 4,080 | 4,095 | -60 | -1.4% | 260,500 |
| 2017/10/13 | 4,110 | 4,175 | 4,100 | 4,155 | +50 | +1.2% | 251,400 |
| 2017/10/12 | 4,100 | 4,180 | 4,090 | 4,105 | +10 | +0.2% | 249,900 |
| 2017/10/11 | 4,115 | 4,155 | 4,090 | 4,095 | +25 | +0.6% | 248,000 |
| 2017/10/10 | 3,995 | 4,095 | 3,995 | 4,070 | +105 | +2.6% | 343,000 |
| 2017/10/06 | 3,935 | 3,975 | 3,920 | 3,965 | +15 | +0.4% | 176,600 |
| 2017/10/05 | 3,955 | 3,995 | 3,920 | 3,950 | -20 | -0.5% | 175,500 |
| 2017/10/04 | 3,950 | 3,970 | 3,935 | 3,970 | ±0 | ±0% | 165,900 |
| 2017/10/03 | 3,965 | 3,995 | 3,935 | 3,970 | -20 | -0.5% | 331,400 |
| 2017/10/02 | 3,950 | 3,995 | 3,930 | 3,990 | +60 | +1.5% | 245,200 |
| 2017/09/29 | 3,930 | 3,965 | 3,890 | 3,930 | +35 | +0.9% | 285,700 |
| 2017/09/28 | 3,775 | 3,905 | 3,770 | 3,895 | +160 | +4.3% | 375,300 |
| 2017/09/27 | 3,775 | 3,805 | 3,730 | 3,735 | -95 | -2.5% | 439,800 |
| 2017/09/26 | 3,835 | 3,835 | 3,780 | 3,830 | +35 | +0.9% | 525,900 |
| 2017/09/25 | 3,730 | 3,805 | 3,715 | 3,795 | +60 | +1.6% | 440,800 |
| 2017/09/22 | 3,725 | 3,780 | 3,705 | 3,735 | -5 | -0.1% | 296,300 |
| 2017/09/21 | 3,680 | 3,790 | 3,670 | 3,740 | +110 | +3% | 527,600 |
| 2017/09/20 | 3,550 | 3,675 | 3,550 | 3,630 | +95 | +2.7% | 511,000 |
| 2017/09/19 | 3,550 | 3,590 | 3,470 | 3,535 | +145 | +4.3% | 632,400 |
| 2017/09/15 | 3,330 | 3,390 | 3,325 | 3,390 | +65 | +2% | 175,200 |
| 2017/09/14 | 3,415 | 3,440 | 3,315 | 3,325 | -85 | -2.5% | 201,400 |
| 2017/09/13 | 3,330 | 3,410 | 3,330 | 3,410 | +60 | +1.8% | 190,900 |
| 2017/09/12 | 3,345 | 3,355 | 3,315 | 3,350 | +20 | +0.6% | 144,900 |
| 2017/09/11 | 3,340 | 3,365 | 3,320 | 3,330 | +40 | +1.2% | 155,600 |
| 2017/09/08 | 3,245 | 3,305 | 3,240 | 3,290 | +25 | +0.8% | 217,400 |
| 2017/09/07 | 3,340 | 3,340 | 3,255 | 3,265 | -70 | -2.1% | 283,000 |
| 2017/09/06 | 3,250 | 3,335 | 3,200 | 3,335 | +55 | +1.7% | 309,800 |
| 2017/09/05 | 3,360 | 3,360 | 3,260 | 3,280 | -85 | -2.5% | 215,700 |
| 2017/09/04 | 3,420 | 3,435 | 3,325 | 3,365 | -55 | -1.6% | 296,000 |
| 2017/09/01 | 3,425 | 3,445 | 3,410 | 3,420 | +20 | +0.6% | 159,000 |
| 2017/08/31 | 3,375 | 3,445 | 3,375 | 3,400 | ±0 | ±0% | 193,300 |
| 2017/08/30 | 3,415 | 3,420 | 3,375 | 3,400 | +5 | +0.1% | 378,800 |
| 2017/08/29 | 3,405 | 3,420 | 3,375 | 3,395 | -45 | -1.3% | 152,300 |
| 2017/08/28 | 3,375 | 3,440 | 3,365 | 3,440 | +70 | +2.1% | 212,600 |
| 2017/08/25 | 3,480 | 3,495 | 3,365 | 3,370 | -95 | -2.7% | 218,100 |
| 2017/08/24 | 3,425 | 3,475 | 3,420 | 3,465 | +35 | +1% | 211,500 |
| 2017/08/23 | 3,465 | 3,465 | 3,410 | 3,430 | -15 | -0.4% | 136,900 |
| 2017/08/22 | 3,490 | 3,505 | 3,435 | 3,445 | +25 | +0.7% | 231,700 |
| 2017/08/21 | 3,350 | 3,425 | 3,335 | 3,420 | +125 | +3.8% | 317,100 |
| 2017/08/18 | 3,295 | 3,300 | 3,250 | 3,295 | -30 | -0.9% | 185,500 |
| 2017/08/17 | 3,380 | 3,380 | 3,320 | 3,325 | -45 | -1.3% | 180,900 |
| 2017/08/16 | 3,435 | 3,440 | 3,365 | 3,370 | -10 | -0.3% | 190,500 |
| 2017/08/15 | 3,345 | 3,445 | 3,320 | 3,380 | -25 | -0.7% | 582,700 |
| 2017/08/14 | 3,385 | 3,480 | 3,385 | 3,405 | -125 | -3.5% | 406,500 |
| 2017/08/10 | 3,595 | 3,605 | 3,515 | 3,530 | -60 | -1.7% | 244,600 |
| 2017/08/09 | 3,610 | 3,620 | 3,555 | 3,590 | -30 | -0.8% | 190,600 |
1901～
1950
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
