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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,300 | 2,311 | 2,287 | 2,288.5 | -27.5 | -1.2% | 317,200 |
| 2025/02/14 | 2,310 | 2,316 | 2,293 | 2,316 | +14.5 | +0.6% | 303,200 |
| 2025/02/13 | 2,286 | 2,308 | 2,275.5 | 2,301.5 | +27 | +1.2% | 386,000 |
| 2025/02/12 | 2,284 | 2,291 | 2,256.5 | 2,274.5 | -0.5 | ±0% | 385,300 |
| 2025/02/10 | 2,270.5 | 2,301 | 2,269 | 2,275 | +16 | +0.7% | 371,700 |
| 2025/02/07 | 2,239.5 | 2,276 | 2,239.5 | 2,259 | +37 | +1.7% | 428,900 |
| 2025/02/06 | 2,214 | 2,260.5 | 2,198.5 | 2,222 | +31 | +1.4% | 524,600 |
| 2025/02/05 | 2,281.5 | 2,295.5 | 2,163.5 | 2,191 | -104.5 | -4.6% | 1,092,500 |
| 2025/02/04 | 2,305.5 | 2,313 | 2,273 | 2,295.5 | -8 | -0.3% | 342,400 |
| 2025/02/03 | 2,300 | 2,311 | 2,269 | 2,303.5 | -14 | -0.6% | 350,900 |
| 2025/01/31 | 2,347.5 | 2,349 | 2,306.5 | 2,317.5 | -17.5 | -0.7% | 391,700 |
| 2025/01/30 | 2,310 | 2,336.5 | 2,302 | 2,335 | +14.5 | +0.6% | 403,800 |
| 2025/01/29 | 2,270 | 2,320.5 | 2,264.5 | 2,320.5 | +50.5 | +2.2% | 358,500 |
| 2025/01/28 | 2,329 | 2,329 | 2,255.5 | 2,270 | -9 | -0.4% | 618,900 |
| 2025/01/27 | 2,246 | 2,290 | 2,221 | 2,279 | +61.5 | +2.8% | 678,600 |
| 2025/01/24 | 2,226 | 2,242.5 | 2,216 | 2,217.5 | -8.5 | -0.4% | 284,800 |
| 2025/01/23 | 2,226 | 2,243 | 2,210 | 2,226 | +5 | +0.2% | 310,300 |
| 2025/01/22 | 2,249.5 | 2,260 | 2,212.5 | 2,221 | -15 | -0.7% | 293,300 |
| 2025/01/21 | 2,250.5 | 2,253.5 | 2,235 | 2,236 | -2.5 | -0.1% | 193,400 |
| 2025/01/20 | 2,210 | 2,246 | 2,200 | 2,238.5 | +41 | +1.9% | 247,400 |
| 2025/01/17 | 2,189.5 | 2,205 | 2,175.5 | 2,197.5 | -1 | ±0% | 253,100 |
| 2025/01/16 | 2,215 | 2,228 | 2,198.5 | 2,198.5 | -8 | -0.4% | 301,600 |
| 2025/01/15 | 2,214 | 2,225.5 | 2,197 | 2,206.5 | +4.5 | +0.2% | 253,200 |
| 2025/01/14 | 2,223.5 | 2,227 | 2,178 | 2,202 | -19.5 | -0.9% | 538,200 |
| 2025/01/10 | 2,223.5 | 2,247.5 | 2,215 | 2,221.5 | +3 | +0.1% | 333,500 |
| 2025/01/09 | 2,249.5 | 2,259 | 2,214 | 2,218.5 | -10 | -0.4% | 349,800 |
| 2025/01/08 | 2,251 | 2,251 | 2,213.5 | 2,228.5 | -17.5 | -0.8% | 432,600 |
| 2025/01/07 | 2,253.5 | 2,270 | 2,242 | 2,246 | +1 | ±0% | 490,000 |
| 2025/01/06 | 2,312.5 | 2,329.5 | 2,185 | 2,245 | -68 | -2.9% | 772,800 |
| 2024/12/30 | 2,353 | 2,360 | 2,307.5 | 2,313 | -45.5 | -1.9% | 519,800 |
| 2024/12/27 | 2,379.5 | 2,379.5 | 2,329 | 2,358.5 | +2.5 | +0.1% | 498,100 |
| 2024/12/26 | 2,222 | 2,359.5 | 2,222 | 2,356 | +139.5 | +6.3% | 926,700 |
| 2024/12/25 | 2,191.5 | 2,222 | 2,172 | 2,216.5 | +38 | +1.7% | 306,800 |
| 2024/12/24 | 2,218.5 | 2,222 | 2,171.5 | 2,178.5 | -43.5 | -2% | 304,000 |
| 2024/12/23 | 2,220 | 2,230 | 2,200 | 2,222 | +24.5 | +1.1% | 254,100 |
| 2024/12/20 | 2,194 | 2,232 | 2,190 | 2,197.5 | +8.5 | +0.4% | 480,300 |
| 2024/12/19 | 2,150.5 | 2,189 | 2,140.5 | 2,189 | +23 | +1.1% | 224,000 |
| 2024/12/18 | 2,177 | 2,182.5 | 2,158 | 2,166 | -3.5 | -0.2% | 181,700 |
| 2024/12/17 | 2,196 | 2,206 | 2,169.5 | 2,169.5 | -24.5 | -1.1% | 200,500 |
| 2024/12/16 | 2,200 | 2,209 | 2,188.5 | 2,194 | -4 | -0.2% | 168,300 |
| 2024/12/13 | 2,188 | 2,206.5 | 2,170 | 2,198 | +0.5 | ±0% | 277,200 |
| 2024/12/12 | 2,209.5 | 2,220 | 2,191.5 | 2,197.5 | +13.5 | +0.6% | 363,700 |
| 2024/12/11 | 2,180.5 | 2,216.5 | 2,172 | 2,184 | +8.5 | +0.4% | 450,200 |
| 2024/12/10 | 2,180 | 2,186 | 2,154.5 | 2,175.5 | +10 | +0.5% | 323,800 |
| 2024/12/09 | 2,190 | 2,190 | 2,153 | 2,165.5 | -24 | -1.1% | 313,500 |
| 2024/12/06 | 2,179.5 | 2,209.5 | 2,178 | 2,189.5 | +10 | +0.5% | 310,300 |
| 2024/12/05 | 2,202 | 2,221.5 | 2,149 | 2,179.5 | -11 | -0.5% | 407,500 |
| 2024/12/04 | 2,100 | 2,205.5 | 2,100 | 2,190.5 | +80 | +3.8% | 807,400 |
| 2024/12/03 | 2,101 | 2,142.5 | 2,099 | 2,110.5 | +17 | +0.8% | 561,400 |
| 2024/12/02 | 2,070.5 | 2,104.5 | 2,070.5 | 2,093.5 | +3.5 | +0.2% | 283,300 |
51～
100
件表示中 / 3691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 | 189,000円 | +3.7% | +14.8% | 2.12% | 7.58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 |
| ノジマ | 252,200円 | +6.4% | +30.6% | 1.59% | 9.26倍 | 1.31倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| サイゼリヤ | 469,500円 | +15.2% | +0.7% | 0.53% | 22.36倍 | 2.05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 | 135,300円 | +2.3% | +4.6% | 3.25% | 18.17倍 | 0.83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 | 326,100円 | +12.6% | +18.3% | 2.76% | 12.58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 |
市場注目の銘柄
チャート関連のコラム
