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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 5,488 | 5,490 | 5,276 | 5,284 | -206 | -3.8% | 291,300 |
| 2024/07/23 | 5,449 | 5,512 | 5,449 | 5,490 | +122 | +2.3% | 298,000 |
| 2024/07/22 | 5,380 | 5,414 | 5,325 | 5,368 | -8 | -0.1% | 282,200 |
| 2024/07/19 | 5,450 | 5,482 | 5,366 | 5,376 | -74 | -1.4% | 209,200 |
| 2024/07/18 | 5,451 | 5,533 | 5,415 | 5,450 | -77 | -1.4% | 387,400 |
| 2024/07/17 | 5,448 | 5,533 | 5,424 | 5,527 | +150 | +2.8% | 496,100 |
| 2024/07/16 | 5,398 | 5,409 | 5,339 | 5,377 | -21 | -0.4% | 285,800 |
| 2024/07/12 | 5,369 | 5,451 | 5,321 | 5,398 | +67 | +1.3% | 399,800 |
| 2024/07/11 | 5,260 | 5,331 | 5,232 | 5,331 | +158 | +3.1% | 407,700 |
| 2024/07/10 | 5,149 | 5,187 | 5,131 | 5,173 | +8 | +0.2% | 281,500 |
| 2024/07/09 | 5,162 | 5,218 | 5,160 | 5,165 | +12 | +0.2% | 445,000 |
| 2024/07/08 | 5,193 | 5,200 | 5,112 | 5,153 | -22 | -0.4% | 376,300 |
| 2024/07/05 | 5,167 | 5,250 | 5,159 | 5,175 | -4 | -0.1% | 315,900 |
| 2024/07/04 | 5,019 | 5,179 | 5,019 | 5,179 | +161 | +3.2% | 420,200 |
| 2024/07/03 | 5,013 | 5,032 | 4,999 | 5,018 | +22 | +0.4% | 429,000 |
| 2024/07/02 | 4,921 | 5,003 | 4,906 | 4,996 | +34 | +0.7% | 628,300 |
| 2024/07/01 | 4,968 | 4,969 | 4,930 | 4,962 | +34 | +0.7% | 612,200 |
| 2024/06/28 | 4,913 | 4,935 | 4,874 | 4,928 | +25 | +0.5% | 339,700 |
| 2024/06/27 | 4,932 | 4,935 | 4,875 | 4,903 | -53 | -1.1% | 288,100 |
| 2024/06/26 | 4,913 | 4,968 | 4,878 | 4,956 | +19 | +0.4% | 334,000 |
| 2024/06/25 | 4,926 | 4,943 | 4,860 | 4,937 | +145 | +3% | 529,000 |
| 2024/06/24 | 4,792 | 4,800 | 4,732 | 4,792 | +23 | +0.5% | 500,800 |
| 2024/06/21 | 4,793 | 4,833 | 4,755 | 4,769 | -20 | -0.4% | 971,200 |
| 2024/06/20 | 4,744 | 4,794 | 4,724 | 4,789 | +45 | +0.9% | 231,500 |
| 2024/06/19 | 4,723 | 4,752 | 4,706 | 4,744 | +11 | +0.2% | 222,600 |
| 2024/06/18 | 4,775 | 4,795 | 4,716 | 4,733 | +16 | +0.3% | 278,500 |
| 2024/06/17 | 4,776 | 4,793 | 4,699 | 4,717 | -127 | -2.6% | 432,700 |
| 2024/06/14 | 4,721 | 4,872 | 4,709 | 4,844 | +129 | +2.7% | 464,300 |
| 2024/06/13 | 4,702 | 4,749 | 4,647 | 4,715 | +57 | +1.2% | 397,500 |
| 2024/06/12 | 4,671 | 4,692 | 4,632 | 4,658 | +4 | +0.1% | 339,100 |
| 2024/06/11 | 4,698 | 4,736 | 4,632 | 4,654 | -24 | -0.5% | 296,600 |
| 2024/06/10 | 4,620 | 4,686 | 4,586 | 4,678 | +58 | +1.3% | 330,600 |
| 2024/06/07 | 4,600 | 4,657 | 4,554 | 4,620 | +46 | +1% | 340,600 |
| 2024/06/06 | 4,596 | 4,613 | 4,548 | 4,574 | -6 | -0.1% | 307,200 |
| 2024/06/05 | 4,568 | 4,619 | 4,555 | 4,580 | +1 | ±0% | 320,000 |
| 2024/06/04 | 4,486 | 4,581 | 4,463 | 4,579 | +59 | +1.3% | 259,000 |
| 2024/06/03 | 4,507 | 4,624 | 4,493 | 4,520 | -10 | -0.2% | 542,500 |
| 2024/05/31 | 4,447 | 4,536 | 4,447 | 4,530 | +135 | +3.1% | 514,000 |
| 2024/05/30 | 4,325 | 4,396 | 4,267 | 4,395 | +43 | +1% | 351,100 |
| 2024/05/29 | 4,512 | 4,534 | 4,350 | 4,352 | -151 | -3.4% | 301,600 |
| 2024/05/28 | 4,512 | 4,542 | 4,478 | 4,503 | +3 | +0.1% | 247,700 |
| 2024/05/27 | 4,480 | 4,523 | 4,464 | 4,500 | +10 | +0.2% | 298,100 |
| 2024/05/24 | 4,462 | 4,490 | 4,428 | 4,490 | -12 | -0.3% | 333,100 |
| 2024/05/23 | 4,531 | 4,580 | 4,493 | 4,502 | -16 | -0.4% | 270,000 |
| 2024/05/22 | 4,558 | 4,575 | 4,500 | 4,518 | -56 | -1.2% | 334,900 |
| 2024/05/21 | 4,604 | 4,667 | 4,574 | 4,574 | -47 | -1% | 304,100 |
| 2024/05/20 | 4,621 | 4,667 | 4,610 | 4,621 | ±0 | ±0% | 228,500 |
| 2024/05/17 | 4,650 | 4,712 | 4,557 | 4,621 | +22 | +0.5% | 290,400 |
| 2024/05/16 | 4,499 | 4,636 | 4,490 | 4,599 | -120 | -2.5% | 660,300 |
| 2024/05/15 | 4,898 | 4,898 | 4,710 | 4,719 | -179 | -3.7% | 409,500 |
251～
300
件表示中 / 2899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 | 683,500円 | +1.1% | +14.3% | 2.60% | 7.79倍 | 1.53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 | 148,600円 | +9.9% | +6.3% | 3.84% | 10.45倍 | 1.33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 | 1,548,000円 | +6.9% | -1.9% | 4.43% | 11.40倍 | 2.19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 | 110,800円 | +10.4% | +1.8% | 3.79% | 9.33倍 | 0.96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 | 85,900円 | +24.1% | +1.2% | 4.19% | 9.86倍 | 0.99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
