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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 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 |
| 2024/11/29 | 2,093 | 2,106 | 2,082 | 2,090 | -2.5 | -0.1% | 300,600 |
| 2024/11/28 | 2,065.5 | 2,096 | 2,062.5 | 2,092.5 | +27.5 | +1.3% | 461,200 |
| 2024/11/27 | 2,066.5 | 2,077.5 | 2,043 | 2,065 | -0.5 | ±0% | 330,200 |
| 2024/11/26 | 2,072 | 2,072 | 2,042.5 | 2,065.5 | -8.5 | -0.4% | 348,900 |
| 2024/11/25 | 2,070.5 | 2,091 | 2,064.5 | 2,074 | +28 | +1.4% | 979,000 |
| 2024/11/22 | 2,031.5 | 2,059.5 | 2,025 | 2,046 | +23.5 | +1.2% | 399,900 |
| 2024/11/21 | 2,019.5 | 2,045 | 2,013.5 | 2,022.5 | +3 | +0.1% | 497,400 |
| 2024/11/20 | 2,067 | 2,069 | 2,017 | 2,019.5 | -40.5 | -2% | 326,600 |
| 2024/11/19 | 2,045 | 2,068 | 2,040 | 2,060 | +11.5 | +0.6% | 421,000 |
| 2024/11/18 | 2,040 | 2,059.5 | 2,032 | 2,048.5 | +7 | +0.3% | 245,200 |
| 2024/11/15 | 2,042 | 2,058 | 2,026.5 | 2,041.5 | +16.5 | +0.8% | 463,800 |
| 2024/11/14 | 2,045 | 2,048 | 2,018 | 2,025 | -21 | -1% | 528,500 |
| 2024/11/13 | 2,050 | 2,055 | 2,032 | 2,046 | +6.5 | +0.3% | 475,100 |
| 2024/11/12 | 2,079 | 2,087 | 2,019 | 2,039.5 | -21.5 | -1% | 655,000 |
| 2024/11/11 | 2,056.5 | 2,074.5 | 2,035 | 2,061 | +11.5 | +0.6% | 534,500 |
| 2024/11/08 | 2,043.5 | 2,073 | 2,026 | 2,049.5 | -5 | -0.2% | 568,400 |
| 2024/11/07 | 2,040 | 2,057.5 | 2,015 | 2,054.5 | +93 | +4.7% | 1,428,200 |
| 2024/11/06 | 2,054 | 2,104 | 1,909 | 1,961.5 | -98 | -4.8% | 1,887,900 |
| 2024/11/05 | 2,035 | 2,070 | 2,031 | 2,059.5 | +30 | +1.5% | 678,800 |
| 2024/11/01 | 2,037 | 2,042.5 | 2,012 | 2,029.5 | -32.5 | -1.6% | 903,400 |
| 2024/10/31 | 2,059 | 2,072.5 | 2,051 | 2,062 | +3 | +0.1% | 563,300 |
| 2024/10/30 | 2,056 | 2,074 | 2,040 | 2,059 | +3 | +0.1% | 1,592,600 |
101～
150
件表示中 / 3719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 | 193,600円 | +1.2% | -13.7% | 2.27% | 12.95倍 | 0.78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 | 216,900円 | +11.8% | +3.1% | 0.74% | 25.51倍 | 2.21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 |
| ケーズＨＤ | 144,800円 | +2.3% | +2.3% | 3.04% | 23.15倍 | 0.92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 | 326,500円 | +12.6% | +18.3% | 2.76% | 12.59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 | 357,000円 | +7.8% | +0.9% | 1.57% | 23.10倍 | 2.52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
