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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 4,742 | 4,832 | 4,736 | 4,756 | -4 | -0.1% | 401,500 |
| 2024/03/22 | 4,813 | 4,831 | 4,743 | 4,760 | -51 | -1.1% | 537,800 |
| 2024/03/21 | 4,780 | 4,857 | 4,746 | 4,811 | +114 | +2.4% | 477,100 |
| 2024/03/19 | 4,699 | 4,721 | 4,601 | 4,697 | -2 | ±0% | 670,800 |
| 2024/03/18 | 4,676 | 4,733 | 4,671 | 4,699 | -1 | ±0% | 654,400 |
| 2024/03/15 | 4,635 | 4,700 | 4,616 | 4,700 | +121 | +2.6% | 541,300 |
| 2024/03/14 | 4,535 | 4,586 | 4,511 | 4,579 | +29 | +0.6% | 371,600 |
| 2024/03/13 | 4,500 | 4,588 | 4,500 | 4,550 | +93 | +2.1% | 618,200 |
| 2024/03/12 | 4,370 | 4,466 | 4,348 | 4,457 | +73 | +1.7% | 429,000 |
| 2024/03/11 | 4,370 | 4,436 | 4,325 | 4,384 | -20 | -0.5% | 454,500 |
| 2024/03/08 | 4,380 | 4,447 | 4,331 | 4,404 | -69 | -1.5% | 756,700 |
| 2024/03/07 | 4,582 | 4,640 | 4,466 | 4,473 | -179 | -3.8% | 537,200 |
| 2024/03/06 | 4,619 | 4,700 | 4,588 | 4,652 | +103 | +2.3% | 614,800 |
| 2024/03/05 | 4,538 | 4,595 | 4,455 | 4,549 | -59 | -1.3% | 760,600 |
| 2024/03/04 | 4,588 | 4,714 | 4,581 | 4,608 | +35 | +0.8% | 643,800 |
| 2024/03/01 | 4,652 | 4,727 | 4,573 | 4,573 | -149 | -3.2% | 902,100 |
| 2024/02/29 | 4,795 | 4,798 | 4,624 | 4,722 | -93 | -1.9% | 7,433,200 |
| 2024/02/28 | 4,809 | 4,845 | 4,746 | 4,815 | +41 | +0.9% | 802,400 |
| 2024/02/27 | 4,735 | 4,810 | 4,727 | 4,774 | +24 | +0.5% | 660,900 |
| 2024/02/26 | 4,886 | 4,912 | 4,742 | 4,750 | -137 | -2.8% | 697,800 |
| 2024/02/22 | 4,918 | 4,918 | 4,823 | 4,887 | -36 | -0.7% | 652,400 |
| 2024/02/21 | 4,930 | 4,954 | 4,833 | 4,923 | +16 | +0.3% | 686,100 |
| 2024/02/20 | 4,893 | 4,930 | 4,808 | 4,907 | +21 | +0.4% | 630,300 |
| 2024/02/19 | 4,925 | 4,925 | 4,840 | 4,886 | -39 | -0.8% | 545,400 |
| 2024/02/16 | 4,841 | 4,935 | 4,803 | 4,925 | +123 | +2.6% | 812,000 |
| 2024/02/15 | 4,702 | 4,841 | 4,697 | 4,802 | +310 | +6.9% | 1,651,600 |
| 2024/02/14 | 4,672 | 4,679 | 4,400 | 4,492 | -206 | -4.4% | 862,300 |
| 2024/02/13 | 4,727 | 4,735 | 4,649 | 4,698 | -8 | -0.2% | 854,200 |
| 2024/02/09 | 4,680 | 4,745 | 4,668 | 4,706 | -5 | -0.1% | 436,400 |
| 2024/02/08 | 4,699 | 4,746 | 4,647 | 4,711 | +30 | +0.6% | 537,400 |
| 2024/02/07 | 4,660 | 4,695 | 4,633 | 4,681 | +21 | +0.5% | 470,200 |
| 2024/02/06 | 4,784 | 4,784 | 4,660 | 4,660 | -190 | -3.9% | 592,200 |
| 2024/02/05 | 4,742 | 4,875 | 4,711 | 4,850 | +158 | +3.4% | 698,400 |
| 2024/02/02 | 4,657 | 4,732 | 4,640 | 4,692 | +51 | +1.1% | 504,500 |
| 2024/02/01 | 4,620 | 4,666 | 4,555 | 4,641 | -5 | -0.1% | 633,700 |
| 2024/01/31 | 4,576 | 4,659 | 4,551 | 4,646 | +86 | +1.9% | 698,000 |
| 2024/01/30 | 4,579 | 4,610 | 4,543 | 4,560 | -19 | -0.4% | 349,300 |
| 2024/01/29 | 4,512 | 4,584 | 4,512 | 4,579 | +89 | +2% | 400,400 |
| 2024/01/26 | 4,535 | 4,535 | 4,478 | 4,490 | -45 | -1% | 433,700 |
| 2024/01/25 | 4,512 | 4,565 | 4,466 | 4,535 | +8 | +0.2% | 455,900 |
| 2024/01/24 | 4,568 | 4,612 | 4,502 | 4,527 | -53 | -1.2% | 530,100 |
| 2024/01/23 | 4,569 | 4,626 | 4,548 | 4,580 | +13 | +0.3% | 522,200 |
| 2024/01/22 | 4,535 | 4,598 | 4,495 | 4,567 | +145 | +3.3% | 796,200 |
| 2024/01/19 | 4,499 | 4,517 | 4,412 | 4,422 | -64 | -1.4% | 578,000 |
| 2024/01/18 | 4,479 | 4,505 | 4,452 | 4,486 | +43 | +1% | 481,000 |
| 2024/01/17 | 4,450 | 4,487 | 4,424 | 4,443 | -4 | -0.1% | 499,300 |
| 2024/01/16 | 4,515 | 4,552 | 4,447 | 4,447 | -40 | -0.9% | 537,400 |
| 2024/01/15 | 4,465 | 4,504 | 4,428 | 4,487 | +15 | +0.3% | 439,600 |
| 2024/01/12 | 4,539 | 4,557 | 4,394 | 4,472 | -66 | -1.5% | 704,300 |
| 2024/01/11 | 4,469 | 4,553 | 4,465 | 4,538 | +103 | +2.3% | 734,300 |
301～
350
件表示中 / 2866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 | 626,700円 | +1.1% | +14.3% | 2.84% | 7.17倍 | 1.41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 |
| 大東建 | 1,585,000円 | +6.9% | -1.9% | 4.32% | 11.67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 |
| 野村不ＨＤ | 84,000円 | +24.1% | +1.2% | 4.29% | 9.61倍 | 0.96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 |
| 東急不ＨＤ | 103,600円 | +10.4% | +1.8% | 4.05% | 8.72倍 | 0.90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 |
| イオンモール | 290,900円 | - | - | - | - | 1.33倍 |
|
イオンのショッピングセンターや商業施設を開発・運営。海外も展開。イオンが完全子会社化へ |
市場注目の銘柄
チャート関連のコラム
