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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 1,549 | 1,564 | 1,520 | 1,520 | -32 | -2.1% | 663,100 |
| 2023/03/09 | 1,520 | 1,579 | 1,507 | 1,552 | +34 | +2.2% | 786,100 |
| 2023/03/08 | 1,452 | 1,521 | 1,450 | 1,518 | +73 | +5.1% | 957,900 |
| 2023/03/07 | 1,439 | 1,451 | 1,434 | 1,445 | +10 | +0.7% | 329,800 |
| 2023/03/06 | 1,442 | 1,446 | 1,422 | 1,435 | -4 | -0.3% | 455,600 |
| 2023/03/03 | 1,435 | 1,453 | 1,429 | 1,439 | +16 | +1.1% | 552,100 |
| 2023/03/02 | 1,400 | 1,426 | 1,395 | 1,423 | +36 | +2.6% | 516,300 |
| 2023/03/01 | 1,397 | 1,410 | 1,370 | 1,387 | -2 | -0.1% | 402,400 |
| 2023/02/28 | 1,370 | 1,412 | 1,363 | 1,389 | +40 | +3% | 852,800 |
| 2023/02/27 | 1,326 | 1,361 | 1,326 | 1,349 | +20 | +1.5% | 347,900 |
| 2023/02/24 | 1,300 | 1,333 | 1,292 | 1,329 | +29 | +2.2% | 325,000 |
| 2023/02/22 | 1,327 | 1,327 | 1,290 | 1,300 | -28 | -2.1% | 361,700 |
| 2023/02/21 | 1,366 | 1,387 | 1,323 | 1,328 | -31 | -2.3% | 498,100 |
| 2023/02/20 | 1,331 | 1,365 | 1,322 | 1,359 | +37 | +2.8% | 584,700 |
| 2023/02/17 | 1,309 | 1,348 | 1,305 | 1,322 | +19 | +1.5% | 664,000 |
| 2023/02/16 | 1,288 | 1,305 | 1,278 | 1,303 | +25 | +2% | 503,100 |
| 2023/02/15 | 1,270 | 1,281 | 1,267 | 1,278 | +12 | +0.9% | 277,200 |
| 2023/02/14 | 1,262 | 1,277 | 1,255 | 1,266 | +13 | +1% | 284,800 |
| 2023/02/13 | 1,259 | 1,260 | 1,241 | 1,253 | +1 | +0.1% | 233,200 |
| 2023/02/10 | 1,265 | 1,273 | 1,246 | 1,252 | -18 | -1.4% | 275,400 |
| 2023/02/09 | 1,284 | 1,290 | 1,268 | 1,270 | -10 | -0.8% | 508,000 |
| 2023/02/08 | 1,256 | 1,282 | 1,247 | 1,280 | +22 | +1.7% | 496,700 |
| 2023/02/07 | 1,255 | 1,268 | 1,232 | 1,258 | +3 | +0.2% | 672,000 |
| 2023/02/06 | 1,252 | 1,256 | 1,216 | 1,255 | +18 | +1.5% | 709,800 |
| 2023/02/03 | 1,228 | 1,239 | 1,221 | 1,237 | -6 | -0.5% | 351,500 |
| 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 |
601～
650
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
