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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,999.5 | 2,099 | 1,969 | 2,035 | +38.5 | +1.9% | 1,178,000 |
| 2025/07/31 | 1,986 | 2,008.5 | 1,979 | 1,996.5 | -0.5 | ±0% | 451,800 |
| 2025/07/30 | 1,978.5 | 1,997 | 1,974.5 | 1,997 | +24.5 | +1.2% | 282,900 |
| 2025/07/29 | 1,980 | 1,993 | 1,954.5 | 1,972.5 | -22.5 | -1.1% | 345,100 |
| 2025/07/28 | 1,987.5 | 2,010 | 1,986 | 1,995 | +7.5 | +0.4% | 237,000 |
| 2025/07/25 | 2,006 | 2,017 | 1,986 | 1,987.5 | -17.5 | -0.9% | 293,300 |
| 2025/07/24 | 1,984 | 2,009 | 1,980 | 2,005 | +21 | +1.1% | 416,900 |
| 2025/07/23 | 1,968.5 | 1,984.5 | 1,959.5 | 1,984 | +22.5 | +1.1% | 376,800 |
| 2025/07/22 | 1,946 | 1,976 | 1,945.5 | 1,961.5 | -4 | -0.2% | 306,400 |
| 2025/07/18 | 1,946 | 1,969.5 | 1,945 | 1,965.5 | +24.5 | +1.3% | 450,400 |
| 2025/07/17 | 1,918 | 1,946 | 1,917.5 | 1,941 | +5.5 | +0.3% | 385,600 |
| 2025/07/16 | 1,953 | 1,956.5 | 1,923 | 1,935.5 | -30 | -1.5% | 473,900 |
| 2025/07/15 | 1,970 | 1,980.5 | 1,963 | 1,965.5 | +3.5 | +0.2% | 259,500 |
| 2025/07/14 | 1,970 | 1,976.5 | 1,961 | 1,962 | -3.5 | -0.2% | 252,000 |
| 2025/07/11 | 1,961 | 1,978.5 | 1,961 | 1,965.5 | +7.5 | +0.4% | 305,600 |
| 2025/07/10 | 1,946 | 1,958.5 | 1,933 | 1,958 | -1.5 | -0.1% | 475,000 |
| 2025/07/09 | 1,950 | 1,984 | 1,949.5 | 1,959.5 | +10 | +0.5% | 373,700 |
| 2025/07/08 | 1,943 | 1,953.5 | 1,926.5 | 1,949.5 | +3 | +0.2% | 337,700 |
| 2025/07/07 | 1,929 | 1,959.5 | 1,927.5 | 1,946.5 | +15 | +0.8% | 349,700 |
| 2025/07/04 | 1,930.5 | 1,938.5 | 1,921 | 1,931.5 | +4 | +0.2% | 282,600 |
| 2025/07/03 | 1,936 | 1,950 | 1,927.5 | 1,927.5 | -14.5 | -0.7% | 438,200 |
| 2025/07/02 | 1,912 | 1,949 | 1,912 | 1,942 | -9 | -0.5% | 481,400 |
| 2025/07/01 | 1,893 | 1,966 | 1,885 | 1,951 | +58 | +3.1% | 832,500 |
| 2025/06/30 | 1,919 | 1,919 | 1,881.5 | 1,893 | -17.5 | -0.9% | 523,100 |
| 2025/06/27 | 1,904 | 1,916 | 1,892 | 1,910.5 | +25 | +1.3% | 490,500 |
| 2025/06/26 | 1,855 | 1,886 | 1,852 | 1,885.5 | +30.5 | +1.6% | 419,300 |
| 2025/06/25 | 1,868 | 1,868 | 1,844 | 1,855 | -15 | -0.8% | 471,200 |
| 2025/06/24 | 1,926.5 | 1,926.5 | 1,870 | 1,870 | -42.5 | -2.2% | 354,500 |
| 2025/06/23 | 1,928 | 1,928 | 1,893.5 | 1,912.5 | -26.5 | -1.4% | 328,600 |
| 2025/06/20 | 1,949.5 | 1,955.5 | 1,927.5 | 1,939 | -21 | -1.1% | 734,900 |
| 2025/06/19 | 1,958 | 1,966 | 1,948.5 | 1,960 | +6 | +0.3% | 239,700 |
| 2025/06/18 | 1,950.5 | 1,974 | 1,950.5 | 1,954 | +1.5 | +0.1% | 359,900 |
| 2025/06/17 | 1,948.5 | 1,952.5 | 1,925.5 | 1,952.5 | +1.5 | +0.1% | 351,500 |
| 2025/06/16 | 1,950 | 1,957 | 1,941 | 1,951 | +20 | +1% | 313,100 |
| 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 |
1～
50
件表示中 / 3754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 | 203,500円 | +1.2% | -13.7% | 2.16% | 13.48倍 | 0.81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 |
| サイゼリヤ | 536,000円 | +15.2% | +0.7% | 0.56% | 25.53倍 | 2.34倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| ケーズＨＤ | 154,200円 | +2.3% | +2.3% | 2.85% | 24.50倍 | 0.98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 |
| 王将フード | 383,500円 | +7.8% | +0.9% | 1.46% | 24.83倍 | 2.70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 |
| クリエイトＳＤＨ | 354,000円 | +7.5% | +6.3% | 2.54% | 14.03倍 | 1.60倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
