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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,745 | 1,764 | 1,738 | 1,746 | -17 | -1% | 311,900 |
| 2018/08/30 | 1,771 | 1,771 | 1,751 | 1,763 | +2 | +0.1% | 309,900 |
| 2018/08/29 | 1,760 | 1,769 | 1,750 | 1,761 | +1 | +0.1% | 223,100 |
| 2018/08/28 | 1,778 | 1,785 | 1,758 | 1,760 | -11 | -0.6% | 213,300 |
| 2018/08/27 | 1,751 | 1,784 | 1,741 | 1,771 | +27 | +1.5% | 252,600 |
| 2018/08/24 | 1,746 | 1,752 | 1,731 | 1,744 | -1 | -0.1% | 232,500 |
| 2018/08/23 | 1,724 | 1,751 | 1,719 | 1,745 | +13 | +0.8% | 384,600 |
| 2018/08/22 | 1,709 | 1,735 | 1,699 | 1,732 | +36 | +2.1% | 224,500 |
| 2018/08/21 | 1,697 | 1,705 | 1,690 | 1,696 | +9 | +0.5% | 208,100 |
| 2018/08/20 | 1,687 | 1,695 | 1,677 | 1,687 | -12 | -0.7% | 258,600 |
| 2018/08/17 | 1,690 | 1,707 | 1,684 | 1,699 | +10 | +0.6% | 249,500 |
| 2018/08/16 | 1,683 | 1,701 | 1,669 | 1,689 | -34 | -2% | 466,400 |
| 2018/08/15 | 1,764 | 1,770 | 1,721 | 1,723 | -31 | -1.8% | 336,000 |
| 2018/08/14 | 1,747 | 1,764 | 1,737 | 1,754 | +28 | +1.6% | 226,000 |
| 2018/08/13 | 1,747 | 1,759 | 1,707 | 1,726 | -24 | -1.4% | 356,000 |
| 2018/08/10 | 1,769 | 1,779 | 1,748 | 1,750 | -20 | -1.1% | 340,300 |
| 2018/08/09 | 1,790 | 1,792 | 1,769 | 1,770 | -16 | -0.9% | 307,300 |
| 2018/08/08 | 1,748 | 1,805 | 1,738 | 1,786 | +23 | +1.3% | 497,800 |
| 2018/08/07 | 1,756 | 1,772 | 1,748 | 1,763 | +13 | +0.7% | 233,500 |
| 2018/08/06 | 1,762 | 1,787 | 1,748 | 1,750 | ±0 | ±0% | 487,400 |
| 2018/08/03 | 1,726 | 1,771 | 1,720 | 1,750 | +34 | +2% | 518,400 |
| 2018/08/02 | 1,760 | 1,763 | 1,712 | 1,716 | -80 | -4.5% | 642,600 |
| 2018/08/01 | 1,745 | 1,805 | 1,713 | 1,796 | +11 | +0.6% | 885,600 |
| 2018/07/31 | 1,781 | 1,797 | 1,751 | 1,785 | +5 | +0.3% | 711,500 |
| 2018/07/30 | 1,778 | 1,789 | 1,759 | 1,780 | +1 | +0.1% | 304,000 |
| 2018/07/27 | 1,789 | 1,789 | 1,768 | 1,779 | -2 | -0.1% | 230,700 |
| 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 |
1701～
1750
件表示中 / 3768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 | 211,400円 | +1.2% | -13.7% | 2.08% | 13.94倍 | 0.84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 | 246,200円 | +64.0% | -37.4% | 0.65% | 601.96倍 | 2.39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 |
| サイゼリヤ | 557,000円 | +15.2% | +0.7% | 0.54% | 26.53倍 | 2.43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 | 150,000円 | +2.3% | +2.3% | 2.93% | 23.65倍 | 0.94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 | 385,500円 | +7.8% | +0.9% | 1.45% | 24.96倍 | 2.72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
