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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,262 | 1,272 | 1,237 | 1,243 | -13 | -1% | 294,000 |
| 2023/02/01 | 1,270 | 1,280 | 1,254 | 1,256 | -9 | -0.7% | 236,800 |
| 2023/01/31 | 1,257 | 1,267 | 1,246 | 1,265 | +20 | +1.6% | 367,800 |
| 2023/01/30 | 1,249 | 1,259 | 1,242 | 1,245 | -6 | -0.5% | 337,400 |
| 2023/01/27 | 1,268 | 1,269 | 1,248 | 1,251 | -16 | -1.3% | 336,000 |
| 2023/01/26 | 1,275 | 1,278 | 1,260 | 1,267 | -5 | -0.4% | 189,800 |
| 2023/01/25 | 1,260 | 1,278 | 1,254 | 1,272 | +17 | +1.4% | 317,800 |
| 2023/01/24 | 1,248 | 1,260 | 1,240 | 1,255 | +1 | +0.1% | 260,800 |
| 2023/01/23 | 1,266 | 1,267 | 1,247 | 1,254 | -5 | -0.4% | 377,300 |
| 2023/01/20 | 1,236 | 1,260 | 1,220 | 1,259 | +29 | +2.4% | 421,700 |
| 2023/01/19 | 1,184 | 1,239 | 1,181 | 1,230 | +42 | +3.5% | 660,800 |
| 2023/01/18 | 1,175 | 1,188 | 1,154 | 1,188 | +17 | +1.5% | 348,300 |
| 2023/01/17 | 1,183 | 1,186 | 1,170 | 1,171 | +3 | +0.3% | 448,600 |
| 2023/01/16 | 1,195 | 1,205 | 1,165 | 1,168 | -32 | -2.7% | 492,700 |
| 2023/01/13 | 1,198 | 1,215 | 1,195 | 1,200 | +3 | +0.3% | 436,600 |
| 2023/01/12 | 1,210 | 1,211 | 1,183 | 1,197 | -24 | -2% | 547,800 |
| 2023/01/11 | 1,267 | 1,273 | 1,220 | 1,221 | -50 | -3.9% | 769,700 |
| 2023/01/10 | 1,269 | 1,294 | 1,265 | 1,271 | +4 | +0.3% | 413,800 |
| 2023/01/06 | 1,270 | 1,279 | 1,262 | 1,267 | +1 | +0.1% | 371,500 |
| 2023/01/05 | 1,276 | 1,276 | 1,247 | 1,266 | -9 | -0.7% | 512,400 |
| 2023/01/04 | 1,277 | 1,287 | 1,253 | 1,275 | -15 | -1.2% | 549,600 |
| 2022/12/30 | 1,260 | 1,315 | 1,251 | 1,290 | +18 | +1.4% | 529,100 |
| 2022/12/29 | 1,288 | 1,294 | 1,261 | 1,272 | -31 | -2.4% | 578,600 |
| 2022/12/28 | 1,273 | 1,309 | 1,267 | 1,303 | +16 | +1.2% | 736,500 |
| 2022/12/27 | 1,242 | 1,314 | 1,239 | 1,287 | +70 | +5.8% | 1,400,800 |
| 2022/12/26 | 1,190 | 1,218 | 1,190 | 1,217 | +38 | +3.2% | 578,400 |
| 2022/12/23 | 1,188 | 1,191 | 1,171 | 1,179 | -9 | -0.8% | 330,000 |
| 2022/12/22 | 1,174 | 1,195 | 1,167 | 1,188 | +20 | +1.7% | 280,700 |
| 2022/12/21 | 1,161 | 1,172 | 1,140 | 1,168 | +3 | +0.3% | 401,900 |
| 2022/12/20 | 1,197 | 1,224 | 1,150 | 1,165 | -29 | -2.4% | 575,500 |
| 2022/12/19 | 1,200 | 1,216 | 1,185 | 1,194 | -10 | -0.8% | 494,800 |
| 2022/12/16 | 1,193 | 1,208 | 1,188 | 1,204 | +11 | +0.9% | 425,700 |
| 2022/12/15 | 1,181 | 1,200 | 1,180 | 1,193 | +15 | +1.3% | 240,300 |
| 2022/12/14 | 1,185 | 1,188 | 1,171 | 1,178 | -4 | -0.3% | 259,800 |
| 2022/12/13 | 1,178 | 1,185 | 1,173 | 1,182 | +4 | +0.3% | 296,800 |
| 2022/12/12 | 1,189 | 1,189 | 1,163 | 1,178 | -12 | -1% | 410,000 |
| 2022/12/09 | 1,173 | 1,193 | 1,172 | 1,190 | +5 | +0.4% | 475,300 |
| 2022/12/08 | 1,163 | 1,185 | 1,160 | 1,185 | +15 | +1.3% | 544,600 |
| 2022/12/07 | 1,144 | 1,175 | 1,142 | 1,170 | +29 | +2.5% | 399,900 |
| 2022/12/06 | 1,150 | 1,150 | 1,130 | 1,141 | -7 | -0.6% | 337,800 |
| 2022/12/05 | 1,138 | 1,150 | 1,130 | 1,148 | -2 | -0.2% | 402,500 |
| 2022/12/02 | 1,188 | 1,188 | 1,150 | 1,150 | -39 | -3.3% | 765,100 |
| 2022/12/01 | 1,215 | 1,217 | 1,185 | 1,189 | -31 | -2.5% | 544,500 |
| 2022/11/30 | 1,216 | 1,245 | 1,211 | 1,220 | +1 | +0.1% | 876,800 |
| 2022/11/29 | 1,185 | 1,219 | 1,173 | 1,219 | +37 | +3.1% | 600,400 |
| 2022/11/28 | 1,197 | 1,198 | 1,169 | 1,182 | -7 | -0.6% | 389,800 |
| 2022/11/25 | 1,194 | 1,194 | 1,180 | 1,189 | +1 | +0.1% | 229,400 |
| 2022/11/24 | 1,206 | 1,213 | 1,186 | 1,188 | -10 | -0.8% | 477,000 |
| 2022/11/22 | 1,207 | 1,213 | 1,191 | 1,198 | +2 | +0.2% | 392,400 |
| 2022/11/21 | 1,190 | 1,198 | 1,182 | 1,196 | ±0 | ±0% | 378,700 |
551～
600
件表示中 / 3692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 | 189,600円 | +3.7% | +14.8% | 2.11% | 7.61倍 | 0.79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 | 472,500円 | +15.2% | +0.7% | 0.53% | 22.50倍 | 2.06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 | 136,400円 | +2.3% | +4.6% | 3.23% | 18.32倍 | 0.84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 | 327,500円 | +12.6% | +18.3% | 2.75% | 12.63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 | 322,500円 | +8.4% | +8.4% | 1.55% | 22.87倍 | 2.57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
