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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,522 | 1,530 | 1,504 | 1,519 | -9 | -0.6% | 527,900 |
| 2023/08/03 | 1,531 | 1,539 | 1,503 | 1,528 | -28 | -1.8% | 837,300 |
| 2023/08/02 | 1,550 | 1,593 | 1,544 | 1,556 | -2 | -0.1% | 961,100 |
| 2023/08/01 | 1,537 | 1,558 | 1,530 | 1,558 | +29 | +1.9% | 474,300 |
| 2023/07/31 | 1,535 | 1,552 | 1,521 | 1,529 | +8 | +0.5% | 462,100 |
| 2023/07/28 | 1,515 | 1,522 | 1,499 | 1,521 | +4 | +0.3% | 308,900 |
| 2023/07/27 | 1,499 | 1,521 | 1,495 | 1,517 | +14 | +0.9% | 289,600 |
| 2023/07/26 | 1,507 | 1,511 | 1,496 | 1,503 | -12 | -0.8% | 257,000 |
| 2023/07/25 | 1,516 | 1,525 | 1,507 | 1,515 | +5 | +0.3% | 338,500 |
| 2023/07/24 | 1,510 | 1,518 | 1,501 | 1,510 | +11 | +0.7% | 218,400 |
| 2023/07/21 | 1,516 | 1,516 | 1,492 | 1,499 | -8 | -0.5% | 247,800 |
| 2023/07/20 | 1,502 | 1,515 | 1,499 | 1,507 | ±0 | ±0% | 222,700 |
| 2023/07/19 | 1,501 | 1,507 | 1,495 | 1,507 | +14 | +0.9% | 281,800 |
| 2023/07/18 | 1,480 | 1,497 | 1,477 | 1,493 | +16 | +1.1% | 210,300 |
| 2023/07/14 | 1,513 | 1,521 | 1,462 | 1,477 | -36 | -2.4% | 506,400 |
| 2023/07/13 | 1,518 | 1,519 | 1,482 | 1,513 | +4 | +0.3% | 453,600 |
| 2023/07/12 | 1,507 | 1,519 | 1,493 | 1,509 | +15 | +1% | 434,500 |
| 2023/07/11 | 1,499 | 1,523 | 1,494 | 1,494 | -1 | -0.1% | 492,900 |
| 2023/07/10 | 1,493 | 1,504 | 1,477 | 1,495 | +10 | +0.7% | 430,300 |
| 2023/07/07 | 1,473 | 1,497 | 1,461 | 1,485 | +12 | +0.8% | 462,600 |
| 2023/07/06 | 1,458 | 1,477 | 1,454 | 1,473 | +9 | +0.6% | 521,900 |
| 2023/07/05 | 1,480 | 1,480 | 1,462 | 1,464 | -17 | -1.1% | 253,900 |
| 2023/07/04 | 1,470 | 1,484 | 1,466 | 1,481 | +15 | +1% | 287,600 |
| 2023/07/03 | 1,472 | 1,480 | 1,462 | 1,466 | -4 | -0.3% | 461,400 |
| 2023/06/30 | 1,473 | 1,484 | 1,458 | 1,470 | +16 | +1.1% | 521,700 |
| 2023/06/29 | 1,482 | 1,493 | 1,452 | 1,454 | -25 | -1.7% | 375,000 |
| 2023/06/28 | 1,459 | 1,479 | 1,457 | 1,479 | +20 | +1.4% | 364,300 |
| 2023/06/27 | 1,465 | 1,466 | 1,448 | 1,459 | -11 | -0.7% | 353,900 |
| 2023/06/26 | 1,493 | 1,496 | 1,462 | 1,470 | -23 | -1.5% | 347,600 |
| 2023/06/23 | 1,505 | 1,518 | 1,488 | 1,493 | -7 | -0.5% | 268,200 |
| 2023/06/22 | 1,497 | 1,520 | 1,489 | 1,500 | +5 | +0.3% | 562,800 |
| 2023/06/21 | 1,466 | 1,495 | 1,466 | 1,495 | +26 | +1.8% | 487,300 |
| 2023/06/20 | 1,485 | 1,487 | 1,462 | 1,469 | -26 | -1.7% | 281,000 |
| 2023/06/19 | 1,480 | 1,495 | 1,473 | 1,495 | +22 | +1.5% | 415,900 |
| 2023/06/16 | 1,457 | 1,480 | 1,439 | 1,473 | +5 | +0.3% | 1,057,800 |
| 2023/06/15 | 1,480 | 1,492 | 1,464 | 1,468 | -17 | -1.1% | 372,200 |
| 2023/06/14 | 1,480 | 1,495 | 1,479 | 1,485 | +10 | +0.7% | 412,300 |
| 2023/06/13 | 1,455 | 1,480 | 1,447 | 1,475 | +18 | +1.2% | 441,000 |
| 2023/06/12 | 1,481 | 1,486 | 1,457 | 1,457 | -26 | -1.8% | 466,500 |
| 2023/06/09 | 1,480 | 1,495 | 1,477 | 1,483 | +2 | +0.1% | 537,700 |
| 2023/06/08 | 1,487 | 1,497 | 1,468 | 1,481 | ±0 | ±0% | 475,800 |
| 2023/06/07 | 1,495 | 1,502 | 1,471 | 1,481 | +9 | +0.6% | 524,700 |
| 2023/06/06 | 1,478 | 1,479 | 1,457 | 1,472 | -16 | -1.1% | 455,200 |
| 2023/06/05 | 1,500 | 1,501 | 1,480 | 1,488 | +13 | +0.9% | 412,500 |
| 2023/06/02 | 1,455 | 1,475 | 1,442 | 1,475 | +27 | +1.9% | 333,100 |
| 2023/06/01 | 1,443 | 1,455 | 1,438 | 1,448 | -4 | -0.3% | 351,000 |
| 2023/05/31 | 1,456 | 1,462 | 1,442 | 1,452 | -27 | -1.8% | 698,800 |
| 2023/05/30 | 1,480 | 1,482 | 1,457 | 1,479 | -12 | -0.8% | 481,500 |
| 2023/05/29 | 1,500 | 1,500 | 1,476 | 1,491 | +6 | +0.4% | 397,100 |
| 2023/05/26 | 1,452 | 1,489 | 1,443 | 1,485 | +42 | +2.9% | 654,700 |
501～
550
件表示中 / 3767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 | 210,000円 | +1.2% | -13.7% | 2.10% | 13.84倍 | 0.83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 | 250,000円 | +64.0% | -37.4% | 0.64% | 611.25倍 | 2.42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 |
| サイゼリヤ | 563,000円 | +15.2% | +0.7% | 0.53% | 26.82倍 | 2.46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 | 149,300円 | +2.3% | +2.3% | 2.95% | 23.54倍 | 0.94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 | 388,500円 | +7.8% | +0.9% | 1.44% | 25.15倍 | 2.74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
