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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,237.5 | 2,271.5 | 2,227.5 | 2,252 | +5.5 | +0.2% | 1,174,800 |
| 2025/09/12 | 2,240 | 2,273 | 2,237 | 2,246.5 | +10 | +0.4% | 429,600 |
| 2025/09/11 | 2,241.5 | 2,242 | 2,211 | 2,236.5 | -5 | -0.2% | 369,100 |
| 2025/09/10 | 2,250 | 2,262 | 2,235 | 2,241.5 | -0.5 | ±0% | 292,700 |
| 2025/09/09 | 2,264 | 2,278 | 2,242 | 2,242 | -6.5 | -0.3% | 432,300 |
| 2025/09/08 | 2,239.5 | 2,282 | 2,232 | 2,248.5 | +17 | +0.8% | 509,400 |
| 2025/09/05 | 2,261.5 | 2,276 | 2,223.5 | 2,231.5 | -2 | -0.1% | 440,000 |
| 2025/09/04 | 2,200 | 2,233.5 | 2,194 | 2,233.5 | +20.5 | +0.9% | 390,500 |
| 2025/09/03 | 2,228.5 | 2,232 | 2,205 | 2,213 | -25.5 | -1.1% | 495,700 |
| 2025/09/02 | 2,137.5 | 2,239.5 | 2,137.5 | 2,238.5 | +112.5 | +5.3% | 616,200 |
| 2025/09/01 | 2,087 | 2,129 | 2,081.5 | 2,126 | +42 | +2% | 276,600 |
| 2025/08/29 | 2,136.5 | 2,144 | 2,081 | 2,084 | -52.5 | -2.5% | 341,500 |
| 2025/08/28 | 2,103.5 | 2,136.5 | 2,102 | 2,136.5 | +33 | +1.6% | 249,900 |
| 2025/08/27 | 2,101 | 2,116 | 2,099.5 | 2,103.5 | +2.5 | +0.1% | 247,400 |
| 2025/08/26 | 2,110.5 | 2,116.5 | 2,082 | 2,101 | -8 | -0.4% | 153,800 |
| 2025/08/25 | 2,104 | 2,118 | 2,102.5 | 2,109 | -5.5 | -0.3% | 172,500 |
| 2025/08/22 | 2,100.5 | 2,119 | 2,093.5 | 2,114.5 | +14 | +0.7% | 130,100 |
| 2025/08/21 | 2,123.5 | 2,124 | 2,099 | 2,100.5 | -17.5 | -0.8% | 196,200 |
| 2025/08/20 | 2,144.5 | 2,151 | 2,118 | 2,118 | -18.5 | -0.9% | 271,400 |
| 2025/08/19 | 2,165 | 2,179 | 2,136.5 | 2,136.5 | -25.5 | -1.2% | 355,600 |
| 2025/08/18 | 2,089.5 | 2,162.5 | 2,074.5 | 2,162 | +67 | +3.2% | 627,700 |
| 2025/08/15 | 2,092.5 | 2,098.5 | 2,072 | 2,095 | +9.5 | +0.5% | 294,100 |
| 2025/08/14 | 2,111.5 | 2,117 | 2,081.5 | 2,085.5 | -29 | -1.4% | 282,400 |
| 2025/08/13 | 2,130 | 2,132.5 | 2,107 | 2,114.5 | -5 | -0.2% | 290,800 |
| 2025/08/12 | 2,099.5 | 2,126.5 | 2,079.5 | 2,119.5 | +42 | +2% | 425,200 |
| 2025/08/08 | 2,100 | 2,113.5 | 2,077.5 | 2,077.5 | -12 | -0.6% | 374,000 |
| 2025/08/07 | 2,077.5 | 2,103.5 | 2,075 | 2,089.5 | +1.5 | +0.1% | 337,700 |
| 2025/08/06 | 2,030 | 2,097.5 | 2,027.5 | 2,088 | +57.5 | +2.8% | 577,400 |
| 2025/08/05 | 1,995.5 | 2,038 | 1,973.5 | 2,030.5 | +32.5 | +1.6% | 666,200 |
| 2025/08/04 | 1,953 | 2,013 | 1,948.5 | 1,998 | -37 | -1.8% | 657,400 |
| 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 |
1～
50
件表示中 / 3784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 | 225,200円 | +1.2% | -13.7% | 1.95% | 14.77倍 | 0.89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 |
| ビックカメラ | 169,600円 | +4.9% | +20.0% | 2.36% | 17.08倍 | 1.85倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| トライアル | 245,400円 | +66.1% | -37.4% | 0.65% | 600.00倍 | 2.38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 | 159,800円 | +2.3% | +2.3% | 2.75% | 25.02倍 | 1.00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 |
| サイゼリヤ | 504,000円 | +15.2% | +0.7% | 0.60% | 24.01倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム
