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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,786 | 1,799 | 1,771 | 1,780 | -54 | -2.9% | 254,100 |
| 2018/12/07 | 1,811 | 1,838 | 1,805 | 1,834 | +12 | +0.7% | 253,200 |
| 2018/12/06 | 1,829 | 1,835 | 1,803 | 1,822 | -16 | -0.9% | 285,500 |
| 2018/12/05 | 1,844 | 1,857 | 1,830 | 1,838 | -30 | -1.6% | 278,400 |
| 2018/12/04 | 1,915 | 1,923 | 1,866 | 1,868 | -62 | -3.2% | 328,000 |
| 2018/12/03 | 1,947 | 1,947 | 1,922 | 1,930 | -17 | -0.9% | 287,000 |
| 2018/11/30 | 1,933 | 1,947 | 1,916 | 1,947 | +23 | +1.2% | 385,800 |
| 2018/11/29 | 1,970 | 1,970 | 1,921 | 1,924 | -29 | -1.5% | 384,000 |
| 2018/11/28 | 1,972 | 1,975 | 1,948 | 1,953 | -2 | -0.1% | 308,500 |
| 2018/11/27 | 1,958 | 1,966 | 1,945 | 1,955 | +8 | +0.4% | 255,000 |
| 2018/11/26 | 1,932 | 1,962 | 1,932 | 1,947 | +34 | +1.8% | 254,700 |
| 2018/11/22 | 1,939 | 1,952 | 1,896 | 1,913 | -23 | -1.2% | 507,900 |
| 2018/11/21 | 1,936 | 1,950 | 1,917 | 1,936 | -29 | -1.5% | 405,900 |
| 2018/11/20 | 1,937 | 1,967 | 1,934 | 1,965 | +14 | +0.7% | 278,700 |
| 2018/11/19 | 1,938 | 1,954 | 1,930 | 1,951 | +21 | +1.1% | 311,500 |
| 2018/11/16 | 1,920 | 1,936 | 1,910 | 1,930 | +12 | +0.6% | 436,500 |
| 2018/11/15 | 1,882 | 1,923 | 1,868 | 1,918 | +34 | +1.8% | 404,300 |
| 2018/11/14 | 1,870 | 1,890 | 1,859 | 1,884 | +6 | +0.3% | 334,100 |
| 2018/11/13 | 1,874 | 1,887 | 1,857 | 1,878 | -36 | -1.9% | 377,500 |
| 2018/11/12 | 1,898 | 1,914 | 1,891 | 1,914 | +21 | +1.1% | 363,600 |
| 2018/11/09 | 1,890 | 1,900 | 1,876 | 1,893 | +19 | +1% | 359,600 |
| 2018/11/08 | 1,870 | 1,887 | 1,862 | 1,874 | +44 | +2.4% | 313,500 |
| 2018/11/07 | 1,845 | 1,870 | 1,821 | 1,830 | -13 | -0.7% | 377,200 |
| 2018/11/06 | 1,826 | 1,846 | 1,808 | 1,843 | +24 | +1.3% | 425,000 |
| 2018/11/05 | 1,778 | 1,833 | 1,776 | 1,819 | +24 | +1.3% | 642,900 |
| 2018/11/02 | 1,712 | 1,799 | 1,712 | 1,795 | +65 | +3.8% | 723,500 |
| 2018/11/01 | 1,729 | 1,765 | 1,725 | 1,730 | -23 | -1.3% | 447,400 |
| 2018/10/31 | 1,742 | 1,767 | 1,700 | 1,753 | +94 | +5.7% | 874,700 |
| 2018/10/30 | 1,672 | 1,687 | 1,659 | 1,659 | +1 | +0.1% | 1,015,200 |
| 2018/10/29 | 1,670 | 1,692 | 1,658 | 1,658 | +5 | +0.3% | 279,300 |
| 2018/10/26 | 1,652 | 1,663 | 1,634 | 1,653 | +5 | +0.3% | 400,800 |
| 2018/10/25 | 1,661 | 1,675 | 1,647 | 1,648 | -41 | -2.4% | 376,900 |
| 2018/10/24 | 1,684 | 1,699 | 1,672 | 1,689 | +22 | +1.3% | 227,100 |
| 2018/10/23 | 1,693 | 1,700 | 1,667 | 1,667 | -48 | -2.8% | 302,900 |
| 2018/10/22 | 1,695 | 1,723 | 1,688 | 1,715 | +14 | +0.8% | 247,200 |
| 2018/10/19 | 1,724 | 1,734 | 1,693 | 1,701 | -31 | -1.8% | 342,900 |
| 2018/10/18 | 1,749 | 1,764 | 1,731 | 1,732 | -3 | -0.2% | 346,500 |
| 2018/10/17 | 1,700 | 1,737 | 1,680 | 1,735 | +41 | +2.4% | 414,600 |
| 2018/10/16 | 1,715 | 1,722 | 1,677 | 1,694 | -27 | -1.6% | 598,400 |
| 2018/10/15 | 1,735 | 1,749 | 1,719 | 1,721 | -24 | -1.4% | 509,300 |
| 2018/10/12 | 1,752 | 1,772 | 1,735 | 1,745 | -32 | -1.8% | 681,700 |
| 2018/10/11 | 1,770 | 1,800 | 1,763 | 1,777 | -58 | -3.2% | 444,800 |
| 2018/10/10 | 1,858 | 1,871 | 1,831 | 1,835 | -24 | -1.3% | 699,600 |
| 2018/10/09 | 1,862 | 1,875 | 1,847 | 1,859 | -8 | -0.4% | 411,600 |
| 2018/10/05 | 1,875 | 1,893 | 1,858 | 1,867 | -17 | -0.9% | 337,200 |
| 2018/10/04 | 1,934 | 1,955 | 1,876 | 1,884 | -20 | -1.1% | 913,700 |
| 2018/10/03 | 1,890 | 1,910 | 1,864 | 1,904 | +30 | +1.6% | 514,700 |
| 2018/10/02 | 1,855 | 1,895 | 1,853 | 1,874 | +36 | +2% | 655,200 |
| 2018/10/01 | 1,875 | 1,876 | 1,835 | 1,838 | -32 | -1.7% | 468,500 |
| 2018/09/28 | 1,858 | 1,885 | 1,849 | 1,870 | +11 | +0.6% | 421,400 |
1601～
1650
件表示中 / 3735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 | 193,100円 | +1.2% | -13.7% | 2.28% | 12.78倍 | 0.77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 |
| ケーズＨＤ | 153,000円 | +2.3% | +2.3% | 2.88% | 24.31倍 | 0.97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 |
| サイゼリヤ | 504,000円 | +15.2% | +0.7% | 0.50% | 24.00倍 | 2.20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 |
| イズミ | 334,600円 | +12.6% | +18.3% | 2.69% | 12.91倍 | 0.83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 | 367,500円 | +7.8% | +0.9% | 1.52% | 23.78倍 | 2.59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
