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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,993 | 2,013 | 1,959.5 | 1,972 | -30.5 | -1.5% | 531,600 |
| 2025/05/21 | 2,015 | 2,015.5 | 1,983.5 | 2,002.5 | -10 | -0.5% | 593,000 |
| 2025/05/20 | 2,080 | 2,082 | 2,006 | 2,012.5 | -57 | -2.8% | 564,500 |
| 2025/05/19 | 2,051 | 2,101.5 | 2,051 | 2,069.5 | -22 | -1.1% | 500,700 |
| 2025/05/16 | 1,990.5 | 2,098.5 | 1,948 | 2,091.5 | +88.5 | +4.4% | 1,180,300 |
| 2025/05/15 | 1,920 | 2,006.5 | 1,920 | 2,003 | +66.5 | +3.4% | 718,400 |
| 2025/05/14 | 1,956.5 | 1,968.5 | 1,894 | 1,936.5 | -63.5 | -3.2% | 948,900 |
| 2025/05/13 | 1,967 | 2,076 | 1,931 | 2,000 | +67 | +3.5% | 1,516,900 |
| 2025/05/12 | 1,932 | 1,955 | 1,915.5 | 1,933 | +0.5 | ±0% | 627,100 |
| 2025/05/09 | 1,915 | 1,932.5 | 1,901.5 | 1,932.5 | +44 | +2.3% | 454,100 |
| 2025/05/08 | 1,866 | 1,888.5 | 1,850.5 | 1,888.5 | +6 | +0.3% | 555,600 |
| 2025/05/07 | 1,890 | 1,894 | 1,862.5 | 1,882.5 | -14 | -0.7% | 775,100 |
| 2025/05/02 | 1,916.5 | 1,917 | 1,883.5 | 1,896.5 | -39 | -2% | 628,800 |
| 2025/05/01 | 1,956.5 | 1,957.5 | 1,928 | 1,935.5 | -15.5 | -0.8% | 377,800 |
| 2025/04/30 | 1,941 | 1,956.5 | 1,927 | 1,951 | +24 | +1.2% | 388,700 |
| 2025/04/28 | 1,950 | 1,955.5 | 1,911 | 1,927 | -7.5 | -0.4% | 321,400 |
| 2025/04/25 | 1,926 | 1,946 | 1,926 | 1,934.5 | -1 | -0.1% | 343,000 |
| 2025/04/24 | 1,945.5 | 1,957 | 1,926 | 1,935.5 | -3 | -0.2% | 443,500 |
| 2025/04/23 | 1,967 | 1,967 | 1,925 | 1,938.5 | +32 | +1.7% | 399,500 |
| 2025/04/22 | 1,899 | 1,929 | 1,899 | 1,906.5 | +9.5 | +0.5% | 682,600 |
| 2025/04/21 | 1,943 | 1,947 | 1,893.5 | 1,897 | -58 | -3% | 431,800 |
| 2025/04/18 | 1,950 | 1,960 | 1,938 | 1,955 | +1.5 | +0.1% | 285,300 |
| 2025/04/17 | 1,927.5 | 1,953.5 | 1,921.5 | 1,953.5 | +26 | +1.3% | 383,300 |
| 2025/04/16 | 1,975 | 1,977.5 | 1,910 | 1,927.5 | -44 | -2.2% | 583,700 |
| 2025/04/15 | 1,999.5 | 2,009 | 1,958 | 1,971.5 | -22.5 | -1.1% | 474,800 |
| 2025/04/14 | 1,987.5 | 2,002 | 1,951.5 | 1,994 | +29 | +1.5% | 411,000 |
| 2025/04/11 | 1,884 | 1,969.5 | 1,875 | 1,965 | -25 | -1.3% | 462,500 |
| 2025/04/10 | 1,989 | 2,001.5 | 1,957 | 1,990 | +121 | +6.5% | 592,000 |
| 2025/04/09 | 1,890 | 1,900 | 1,841.5 | 1,869 | -66.5 | -3.4% | 608,700 |
| 2025/04/08 | 1,865 | 1,938.5 | 1,864 | 1,935.5 | +145.5 | +8.1% | 519,700 |
| 2025/04/07 | 1,758 | 1,820.5 | 1,752 | 1,790 | -163 | -8.3% | 860,700 |
| 2025/04/04 | 1,992 | 2,002.5 | 1,915 | 1,953 | -63 | -3.1% | 685,100 |
| 2025/04/03 | 1,993.5 | 2,061.5 | 1,992 | 2,016 | -62 | -3% | 749,900 |
| 2025/04/02 | 2,202.5 | 2,214.5 | 2,065 | 2,078 | -174.5 | -7.7% | 737,700 |
| 2025/04/01 | 2,281.5 | 2,292.5 | 2,252.5 | 2,252.5 | -8.5 | -0.4% | 207,900 |
| 2025/03/31 | 2,273 | 2,290 | 2,241 | 2,261 | -48.5 | -2.1% | 327,500 |
| 2025/03/28 | 2,309 | 2,324.5 | 2,291.5 | 2,309.5 | -27 | -1.2% | 360,100 |
| 2025/03/27 | 2,322 | 2,337 | 2,296.5 | 2,336.5 | -5.5 | -0.2% | 658,700 |
| 2025/03/26 | 2,325.5 | 2,344.5 | 2,320 | 2,342 | +13 | +0.6% | 385,500 |
| 2025/03/25 | 2,330 | 2,350 | 2,313.5 | 2,329 | +24 | +1% | 292,800 |
| 2025/03/24 | 2,322 | 2,329.5 | 2,290 | 2,305 | -7.5 | -0.3% | 278,300 |
| 2025/03/21 | 2,273 | 2,340 | 2,272.5 | 2,312.5 | +39 | +1.7% | 501,000 |
| 2025/03/19 | 2,245 | 2,279 | 2,242 | 2,273.5 | +24 | +1.1% | 284,400 |
| 2025/03/18 | 2,292 | 2,311 | 2,249.5 | 2,249.5 | -37.5 | -1.6% | 458,100 |
| 2025/03/17 | 2,284 | 2,311 | 2,275 | 2,287 | -7.5 | -0.3% | 340,100 |
| 2025/03/14 | 2,230 | 2,294.5 | 2,230 | 2,294.5 | +64 | +2.9% | 323,800 |
| 2025/03/13 | 2,229.5 | 2,249.5 | 2,217.5 | 2,230.5 | +16 | +0.7% | 394,000 |
| 2025/03/12 | 2,212 | 2,234.5 | 2,183.5 | 2,214.5 | +0.5 | ±0% | 384,500 |
| 2025/03/11 | 2,189 | 2,214.5 | 2,171 | 2,214 | +16.5 | +0.8% | 560,500 |
| 2025/03/10 | 2,233 | 2,236 | 2,195 | 2,197.5 | -35.5 | -1.6% | 439,400 |
51～
100
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
