エイチ・ツー・オー リテイリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,939 | 1,950.5 | 1,925 | 1,931 | -5 | -0.3% | 380,300 |
| 2025/06/12 | 1,941 | 1,948.5 | 1,925 | 1,936 | -14.5 | -0.7% | 409,000 |
| 2025/06/11 | 1,919 | 1,973 | 1,914.5 | 1,950.5 | +27.5 | +1.4% | 512,400 |
| 2025/06/10 | 1,906 | 1,932 | 1,902 | 1,923 | +17.5 | +0.9% | 438,200 |
| 2025/06/09 | 1,911 | 1,922 | 1,898 | 1,905.5 | -5.5 | -0.3% | 394,400 |
| 2025/06/06 | 1,908 | 1,911 | 1,897 | 1,911 | +11.5 | +0.6% | 405,300 |
| 2025/06/05 | 1,929.5 | 1,941 | 1,896.5 | 1,899.5 | -34 | -1.8% | 569,800 |
| 2025/06/04 | 1,955 | 1,956.5 | 1,925.5 | 1,933.5 | -31 | -1.6% | 539,800 |
| 2025/06/03 | 1,942.5 | 1,966.5 | 1,919.5 | 1,964.5 | +9.5 | +0.5% | 670,200 |
| 2025/06/02 | 1,952 | 1,977 | 1,933.5 | 1,955 | -22 | -1.1% | 596,700 |
| 2025/05/30 | 1,970 | 1,993 | 1,957.5 | 1,977 | -6.5 | -0.3% | 838,300 |
| 2025/05/29 | 1,984 | 1,992 | 1,973 | 1,983.5 | -0.5 | ±0% | 334,300 |
| 2025/05/28 | 2,000 | 2,010.5 | 1,982 | 1,984 | -2 | -0.1% | 419,400 |
| 2025/05/27 | 1,964.5 | 1,986 | 1,948 | 1,986 | +30.5 | +1.6% | 394,200 |
| 2025/05/26 | 1,995 | 1,995 | 1,940 | 1,955.5 | -42 | -2.1% | 697,900 |
| 2025/05/23 | 1,971.5 | 2,003.5 | 1,959.5 | 1,997.5 | +25.5 | +1.3% | 311,300 |
| 2025/05/22 | 1,993 | 2,013 | 1,959.5 | 1,972 | -30.5 | -1.5% | 531,600 |
| 2025/05/21 | 2,015 | 2,015.5 | 1,983.5 | 2,002.5 | -10 | -0.5% | 593,000 |
| 2025/05/20 | 2,080 | 2,082 | 2,006 | 2,012.5 | -57 | -2.8% | 564,500 |
| 2025/05/19 | 2,051 | 2,101.5 | 2,051 | 2,069.5 | -22 | -1.1% | 500,700 |
| 2025/05/16 | 1,990.5 | 2,098.5 | 1,948 | 2,091.5 | +88.5 | +4.4% | 1,180,300 |
| 2025/05/15 | 1,920 | 2,006.5 | 1,920 | 2,003 | +66.5 | +3.4% | 718,400 |
| 2025/05/14 | 1,956.5 | 1,968.5 | 1,894 | 1,936.5 | -63.5 | -3.2% | 948,900 |
| 2025/05/13 | 1,967 | 2,076 | 1,931 | 2,000 | +67 | +3.5% | 1,516,900 |
| 2025/05/12 | 1,932 | 1,955 | 1,915.5 | 1,933 | +0.5 | ±0% | 627,100 |
| 2025/05/09 | 1,915 | 1,932.5 | 1,901.5 | 1,932.5 | +44 | +2.3% | 454,100 |
| 2025/05/08 | 1,866 | 1,888.5 | 1,850.5 | 1,888.5 | +6 | +0.3% | 555,600 |
| 2025/05/07 | 1,890 | 1,894 | 1,862.5 | 1,882.5 | -14 | -0.7% | 775,100 |
| 2025/05/02 | 1,916.5 | 1,917 | 1,883.5 | 1,896.5 | -39 | -2% | 628,800 |
| 2025/05/01 | 1,956.5 | 1,957.5 | 1,928 | 1,935.5 | -15.5 | -0.8% | 377,800 |
| 2025/04/30 | 1,941 | 1,956.5 | 1,927 | 1,951 | +24 | +1.2% | 388,700 |
| 2025/04/28 | 1,950 | 1,955.5 | 1,911 | 1,927 | -7.5 | -0.4% | 321,400 |
| 2025/04/25 | 1,926 | 1,946 | 1,926 | 1,934.5 | -1 | -0.1% | 343,000 |
| 2025/04/24 | 1,945.5 | 1,957 | 1,926 | 1,935.5 | -3 | -0.2% | 443,500 |
| 2025/04/23 | 1,967 | 1,967 | 1,925 | 1,938.5 | +32 | +1.7% | 399,500 |
| 2025/04/22 | 1,899 | 1,929 | 1,899 | 1,906.5 | +9.5 | +0.5% | 682,600 |
| 2025/04/21 | 1,943 | 1,947 | 1,893.5 | 1,897 | -58 | -3% | 431,800 |
| 2025/04/18 | 1,950 | 1,960 | 1,938 | 1,955 | +1.5 | +0.1% | 285,300 |
| 2025/04/17 | 1,927.5 | 1,953.5 | 1,921.5 | 1,953.5 | +26 | +1.3% | 383,300 |
| 2025/04/16 | 1,975 | 1,977.5 | 1,910 | 1,927.5 | -44 | -2.2% | 583,700 |
| 2025/04/15 | 1,999.5 | 2,009 | 1,958 | 1,971.5 | -22.5 | -1.1% | 474,800 |
| 2025/04/14 | 1,987.5 | 2,002 | 1,951.5 | 1,994 | +29 | +1.5% | 411,000 |
| 2025/04/11 | 1,884 | 1,969.5 | 1,875 | 1,965 | -25 | -1.3% | 462,500 |
| 2025/04/10 | 1,989 | 2,001.5 | 1,957 | 1,990 | +121 | +6.5% | 592,000 |
| 2025/04/09 | 1,890 | 1,900 | 1,841.5 | 1,869 | -66.5 | -3.4% | 608,700 |
| 2025/04/08 | 1,865 | 1,938.5 | 1,864 | 1,935.5 | +145.5 | +8.1% | 519,700 |
| 2025/04/07 | 1,758 | 1,820.5 | 1,752 | 1,790 | -163 | -8.3% | 860,700 |
| 2025/04/04 | 1,992 | 2,002.5 | 1,915 | 1,953 | -63 | -3.1% | 685,100 |
| 2025/04/03 | 1,993.5 | 2,061.5 | 1,992 | 2,016 | -62 | -3% | 749,900 |
| 2025/04/02 | 2,202.5 | 2,214.5 | 2,065 | 2,078 | -174.5 | -7.7% | 737,700 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「Ｈ２Ｏリテイル」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 |
|---|---|---|---|---|---|---|---|---|
| Ｈ２Ｏリテイル | 193,100円 | +1.2% | -13.7% | 2.28% | 12.92倍 | 0.78倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| トライアル | 210,800円 | +11.8% | +3.1% | 0.76% | 24.79倍 | 2.15倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
| ケーズＨＤ | 143,200円 | +2.3% | +2.3% | 3.07% | 22.90倍 | 0.91倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| イズミ | 326,100円 | +12.6% | +18.3% | 2.76% | 12.58倍 | 0.81倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| 王将フード | 355,000円 | +7.8% | +0.9% | 1.58% | 22.97倍 | 2.50倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
市場注目の銘柄
チャート関連のコラム
