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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 2,056 | 2,074 | 2,040 | 2,059 | +3 | +0.1% | 1,592,600 |
| 2024/10/29 | 2,062 | 2,069 | 2,047 | 2,056 | -7 | -0.3% | 471,700 |
| 2024/10/28 | 2,046 | 2,080 | 2,045 | 2,063 | +17 | +0.8% | 472,100 |
| 2024/10/25 | 2,060 | 2,067 | 2,041 | 2,046 | -16 | -0.8% | 386,500 |
| 2024/10/24 | 2,050 | 2,078 | 2,030 | 2,062 | +1 | ±0% | 384,100 |
| 2024/10/23 | 2,069 | 2,078 | 2,061 | 2,061 | -10 | -0.5% | 449,800 |
| 2024/10/22 | 2,076 | 2,095 | 2,064 | 2,071 | -5 | -0.2% | 489,700 |
| 2024/10/21 | 2,110 | 2,110 | 2,070 | 2,076 | -38 | -1.8% | 339,500 |
| 2024/10/18 | 2,116 | 2,124 | 2,106 | 2,114 | +11 | +0.5% | 330,500 |
| 2024/10/17 | 2,090 | 2,121 | 2,085 | 2,103 | +13 | +0.6% | 353,700 |
| 2024/10/16 | 2,095 | 2,104 | 2,071 | 2,090 | -54 | -2.5% | 558,300 |
| 2024/10/15 | 2,150 | 2,169 | 2,119 | 2,144 | +6 | +0.3% | 534,600 |
| 2024/10/11 | 2,099 | 2,139 | 2,085 | 2,138 | +25 | +1.2% | 475,800 |
| 2024/10/10 | 2,137 | 2,137 | 2,113 | 2,113 | -4 | -0.2% | 345,600 |
| 2024/10/09 | 2,145 | 2,154 | 2,098 | 2,117 | +9 | +0.4% | 460,500 |
| 2024/10/08 | 2,162 | 2,169 | 2,089 | 2,108 | -104 | -4.7% | 784,900 |
| 2024/10/07 | 2,171 | 2,217 | 2,155 | 2,212 | +91 | +4.3% | 557,500 |
| 2024/10/04 | 2,120 | 2,132 | 2,102 | 2,121 | +16 | +0.8% | 301,600 |
| 2024/10/03 | 2,133 | 2,144 | 2,098 | 2,105 | +22 | +1.1% | 388,100 |
| 2024/10/02 | 2,095 | 2,124 | 2,069 | 2,083 | -31 | -1.5% | 538,700 |
| 2024/10/01 | 2,091 | 2,133 | 2,082 | 2,114 | +56 | +2.7% | 399,600 |
| 2024/09/30 | 2,131 | 2,155 | 2,054 | 2,058 | -195 | -8.7% | 734,400 |
| 2024/09/27 | 2,239 | 2,253 | 2,201 | 2,253 | +14 | +0.6% | 559,700 |
| 2024/09/26 | 2,192 | 2,239 | 2,181 | 2,239 | +75 | +3.5% | 839,400 |
| 2024/09/25 | 2,203 | 2,209 | 2,147 | 2,164 | -24 | -1.1% | 601,300 |
| 2024/09/24 | 2,191 | 2,233 | 2,183 | 2,188 | +18 | +0.8% | 546,000 |
| 2024/09/20 | 2,159 | 2,178 | 2,141 | 2,170 | +16 | +0.7% | 840,800 |
| 2024/09/19 | 2,150 | 2,175 | 2,145 | 2,154 | +23 | +1.1% | 460,000 |
| 2024/09/18 | 2,159 | 2,170 | 2,116 | 2,131 | -29 | -1.3% | 468,500 |
| 2024/09/17 | 2,180 | 2,217 | 2,122 | 2,160 | +16 | +0.7% | 479,200 |
| 2024/09/13 | 2,105 | 2,157 | 2,100 | 2,144 | +19 | +0.9% | 418,100 |
| 2024/09/12 | 2,149 | 2,149 | 2,112 | 2,125 | +17 | +0.8% | 393,200 |
| 2024/09/11 | 2,130 | 2,132 | 2,078 | 2,108 | -33 | -1.5% | 684,000 |
| 2024/09/10 | 2,156 | 2,180 | 2,127 | 2,141 | -15 | -0.7% | 487,800 |
| 2024/09/09 | 2,067 | 2,165 | 2,049 | 2,156 | +41 | +1.9% | 922,000 |
| 2024/09/06 | 2,132 | 2,145 | 2,113 | 2,115 | +5 | +0.2% | 460,900 |
| 2024/09/05 | 2,092 | 2,133 | 2,066 | 2,110 | ±0 | ±0% | 467,000 |
| 2024/09/04 | 2,130 | 2,177 | 2,103 | 2,110 | -55 | -2.5% | 946,900 |
| 2024/09/03 | 2,150 | 2,200 | 2,146 | 2,165 | +1 | ±0% | 316,700 |
| 2024/09/02 | 2,165 | 2,217 | 2,153 | 2,164 | +20 | +0.9% | 539,600 |
| 2024/08/30 | 2,099 | 2,147 | 2,099 | 2,144 | +51 | +2.4% | 688,600 |
| 2024/08/29 | 2,100 | 2,103 | 2,072 | 2,093 | -8 | -0.4% | 466,800 |
| 2024/08/28 | 2,076 | 2,108 | 2,060 | 2,101 | +25 | +1.2% | 615,000 |
| 2024/08/27 | 2,065 | 2,091 | 2,044 | 2,076 | -16 | -0.8% | 784,000 |
| 2024/08/26 | 2,094 | 2,113 | 2,076 | 2,092 | -52 | -2.4% | 943,100 |
| 2024/08/23 | 2,150 | 2,161 | 2,128 | 2,144 | -6 | -0.3% | 396,900 |
| 2024/08/22 | 2,184 | 2,192 | 2,141 | 2,150 | -14 | -0.6% | 525,300 |
| 2024/08/21 | 2,161 | 2,188 | 2,153 | 2,164 | -44 | -2% | 428,400 |
| 2024/08/20 | 2,146 | 2,221 | 2,134 | 2,208 | +12 | +0.5% | 513,800 |
| 2024/08/19 | 2,216 | 2,220 | 2,182 | 2,196 | -21 | -0.9% | 421,400 |
151～
200
件表示中 / 3720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 | 195,100円 | +1.2% | -13.7% | 2.26% | 13.05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 |
| トライアル | 211,200円 | +11.8% | +3.1% | 0.76% | 24.84倍 | 2.15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 | 142,000円 | +2.3% | +2.3% | 3.10% | 22.71倍 | 0.90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 | 328,400円 | +12.6% | +18.3% | 2.74% | 12.67倍 | 0.82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 | 361,500円 | +7.8% | +0.9% | 1.55% | 23.39倍 | 2.55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
