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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,777 | 1,784 | 1,762 | 1,781 | +31 | +1.8% | 279,700 |
| 2018/07/25 | 1,747 | 1,755 | 1,737 | 1,750 | +7 | +0.4% | 219,800 |
| 2018/07/24 | 1,763 | 1,765 | 1,742 | 1,743 | -9 | -0.5% | 258,700 |
| 2018/07/23 | 1,730 | 1,759 | 1,725 | 1,752 | +4 | +0.2% | 197,900 |
| 2018/07/20 | 1,746 | 1,760 | 1,739 | 1,748 | -3 | -0.2% | 265,000 |
| 2018/07/19 | 1,758 | 1,762 | 1,736 | 1,751 | -6 | -0.3% | 248,000 |
| 2018/07/18 | 1,763 | 1,771 | 1,748 | 1,757 | +15 | +0.9% | 221,900 |
| 2018/07/17 | 1,717 | 1,745 | 1,710 | 1,742 | +38 | +2.2% | 304,500 |
| 2018/07/13 | 1,698 | 1,709 | 1,688 | 1,704 | +11 | +0.6% | 208,100 |
| 2018/07/12 | 1,688 | 1,707 | 1,681 | 1,693 | +17 | +1% | 246,000 |
| 2018/07/11 | 1,713 | 1,717 | 1,671 | 1,676 | -57 | -3.3% | 444,600 |
| 2018/07/10 | 1,739 | 1,743 | 1,724 | 1,733 | +7 | +0.4% | 354,700 |
| 2018/07/09 | 1,728 | 1,729 | 1,710 | 1,726 | +14 | +0.8% | 333,300 |
| 2018/07/06 | 1,698 | 1,727 | 1,692 | 1,712 | +32 | +1.9% | 572,500 |
| 2018/07/05 | 1,706 | 1,706 | 1,672 | 1,680 | -28 | -1.6% | 298,400 |
| 2018/07/04 | 1,669 | 1,718 | 1,666 | 1,708 | +23 | +1.4% | 301,600 |
| 2018/07/03 | 1,710 | 1,737 | 1,665 | 1,685 | -12 | -0.7% | 417,300 |
| 2018/07/02 | 1,752 | 1,752 | 1,696 | 1,697 | -72 | -4.1% | 374,100 |
| 2018/06/29 | 1,763 | 1,773 | 1,745 | 1,769 | +10 | +0.6% | 306,900 |
| 2018/06/28 | 1,787 | 1,787 | 1,744 | 1,759 | -28 | -1.6% | 529,700 |
| 2018/06/27 | 1,780 | 1,792 | 1,739 | 1,787 | +45 | +2.6% | 636,800 |
| 2018/06/26 | 1,688 | 1,750 | 1,687 | 1,742 | +53 | +3.1% | 805,500 |
| 2018/06/25 | 1,699 | 1,703 | 1,684 | 1,689 | -14 | -0.8% | 306,200 |
| 2018/06/22 | 1,702 | 1,713 | 1,685 | 1,703 | -4 | -0.2% | 891,400 |
| 2018/06/21 | 1,750 | 1,750 | 1,704 | 1,707 | -53 | -3% | 544,500 |
| 2018/06/20 | 1,729 | 1,769 | 1,729 | 1,760 | +48 | +2.8% | 825,500 |
| 2018/06/19 | 1,770 | 1,772 | 1,710 | 1,712 | -61 | -3.4% | 571,600 |
| 2018/06/18 | 1,842 | 1,852 | 1,762 | 1,773 | -69 | -3.7% | 644,300 |
| 2018/06/15 | 1,840 | 1,850 | 1,835 | 1,842 | +15 | +0.8% | 401,000 |
| 2018/06/14 | 1,857 | 1,863 | 1,825 | 1,827 | -43 | -2.3% | 348,800 |
| 2018/06/13 | 1,864 | 1,887 | 1,860 | 1,870 | -3 | -0.2% | 341,100 |
| 2018/06/12 | 1,862 | 1,881 | 1,856 | 1,873 | +25 | +1.4% | 329,100 |
| 2018/06/11 | 1,834 | 1,867 | 1,833 | 1,848 | +7 | +0.4% | 500,000 |
| 2018/06/08 | 1,851 | 1,872 | 1,838 | 1,841 | -27 | -1.4% | 649,400 |
| 2018/06/07 | 1,855 | 1,882 | 1,839 | 1,868 | +20 | +1.1% | 798,100 |
| 2018/06/06 | 1,848 | 1,855 | 1,828 | 1,848 | +4 | +0.2% | 418,000 |
| 2018/06/05 | 1,828 | 1,846 | 1,817 | 1,844 | +27 | +1.5% | 348,600 |
| 2018/06/04 | 1,827 | 1,844 | 1,813 | 1,817 | -14 | -0.8% | 620,100 |
| 2018/06/01 | 1,828 | 1,846 | 1,821 | 1,831 | -17 | -0.9% | 507,700 |
| 2018/05/31 | 1,854 | 1,856 | 1,830 | 1,848 | +3 | +0.2% | 501,600 |
| 2018/05/30 | 1,850 | 1,850 | 1,826 | 1,845 | -23 | -1.2% | 491,900 |
| 2018/05/29 | 1,879 | 1,893 | 1,860 | 1,868 | -11 | -0.6% | 275,200 |
| 2018/05/28 | 1,895 | 1,895 | 1,861 | 1,879 | -3 | -0.2% | 493,200 |
| 2018/05/25 | 1,920 | 1,936 | 1,881 | 1,882 | -44 | -2.3% | 1,018,200 |
| 2018/05/24 | 1,927 | 1,950 | 1,913 | 1,926 | -10 | -0.5% | 558,900 |
| 2018/05/23 | 1,957 | 1,957 | 1,928 | 1,936 | -33 | -1.7% | 798,000 |
| 2018/05/22 | 1,969 | 1,990 | 1,948 | 1,969 | +12 | +0.6% | 609,200 |
| 2018/05/21 | 1,946 | 1,964 | 1,933 | 1,957 | +9 | +0.5% | 383,300 |
| 2018/05/18 | 1,942 | 1,955 | 1,928 | 1,948 | -41 | -2.1% | 794,200 |
| 2018/05/17 | 2,017 | 2,017 | 1,982 | 1,989 | -16 | -0.8% | 1,075,900 |
1651～
1700
件表示中 / 3692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 | 189,600円 | +3.7% | +14.8% | 2.11% | 7.61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 |
| サイゼリヤ | 472,500円 | +15.2% | +0.7% | 0.53% | 22.50倍 | 2.06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 | 136,400円 | +2.3% | +4.6% | 3.23% | 18.32倍 | 0.84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 | 327,500円 | +12.6% | +18.3% | 2.75% | 12.63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 | 322,500円 | +8.4% | +8.4% | 1.55% | 22.87倍 | 2.57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
