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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 2,000 | 2,014 | 1,974 | 1,986 | -12 | -0.6% | 517,300 |
| 2017/05/09 | 2,000 | 2,007 | 1,988 | 1,998 | -3 | -0.1% | 273,200 |
| 2017/05/08 | 1,963 | 2,001 | 1,960 | 2,001 | +60 | +3.1% | 520,000 |
| 2017/05/02 | 1,901 | 1,945 | 1,901 | 1,941 | +48 | +2.5% | 354,900 |
| 2017/05/01 | 1,890 | 1,894 | 1,872 | 1,893 | +4 | +0.2% | 261,500 |
| 2017/04/28 | 1,888 | 1,908 | 1,869 | 1,889 | +3 | +0.2% | 524,600 |
| 2017/04/27 | 1,896 | 1,896 | 1,881 | 1,886 | -10 | -0.5% | 255,800 |
| 2017/04/26 | 1,887 | 1,897 | 1,872 | 1,896 | +26 | +1.4% | 320,800 |
| 2017/04/25 | 1,865 | 1,874 | 1,861 | 1,870 | -2 | -0.1% | 295,500 |
| 2017/04/24 | 1,881 | 1,894 | 1,865 | 1,872 | +30 | +1.6% | 294,700 |
| 2017/04/21 | 1,837 | 1,856 | 1,825 | 1,842 | +13 | +0.7% | 328,600 |
| 2017/04/20 | 1,813 | 1,840 | 1,804 | 1,829 | +17 | +0.9% | 301,300 |
| 2017/04/19 | 1,793 | 1,818 | 1,790 | 1,812 | +13 | +0.7% | 350,300 |
| 2017/04/18 | 1,796 | 1,809 | 1,793 | 1,799 | +10 | +0.6% | 349,000 |
| 2017/04/17 | 1,765 | 1,797 | 1,765 | 1,789 | +18 | +1% | 323,000 |
| 2017/04/14 | 1,778 | 1,791 | 1,765 | 1,771 | -16 | -0.9% | 265,900 |
| 2017/04/13 | 1,777 | 1,791 | 1,771 | 1,787 | +9 | +0.5% | 315,200 |
| 2017/04/12 | 1,769 | 1,792 | 1,766 | 1,778 | -7 | -0.4% | 361,500 |
| 2017/04/11 | 1,775 | 1,794 | 1,775 | 1,785 | +3 | +0.2% | 272,400 |
| 2017/04/10 | 1,789 | 1,791 | 1,769 | 1,782 | +15 | +0.8% | 473,500 |
| 2017/04/07 | 1,750 | 1,784 | 1,737 | 1,767 | +35 | +2% | 686,900 |
| 2017/04/06 | 1,769 | 1,776 | 1,724 | 1,732 | -39 | -2.2% | 375,800 |
| 2017/04/05 | 1,775 | 1,785 | 1,759 | 1,771 | -2 | -0.1% | 349,800 |
| 2017/04/04 | 1,797 | 1,799 | 1,758 | 1,773 | -33 | -1.8% | 508,800 |
| 2017/04/03 | 1,801 | 1,818 | 1,787 | 1,806 | +16 | +0.9% | 470,700 |
| 2017/03/31 | 1,809 | 1,826 | 1,790 | 1,790 | -7 | -0.4% | 426,100 |
| 2017/03/30 | 1,825 | 1,830 | 1,789 | 1,797 | -40 | -2.2% | 291,400 |
| 2017/03/29 | 1,847 | 1,849 | 1,818 | 1,837 | -16 | -0.9% | 331,900 |
| 2017/03/28 | 1,838 | 1,859 | 1,837 | 1,853 | +25 | +1.4% | 362,100 |
| 2017/03/27 | 1,855 | 1,858 | 1,821 | 1,828 | -41 | -2.2% | 356,500 |
| 2017/03/24 | 1,843 | 1,879 | 1,840 | 1,869 | +25 | +1.4% | 271,600 |
| 2017/03/23 | 1,847 | 1,852 | 1,831 | 1,844 | -13 | -0.7% | 314,300 |
| 2017/03/22 | 1,878 | 1,880 | 1,856 | 1,857 | -50 | -2.6% | 383,700 |
| 2017/03/21 | 1,913 | 1,924 | 1,902 | 1,907 | -21 | -1.1% | 462,700 |
| 2017/03/17 | 1,925 | 1,935 | 1,917 | 1,928 | -13 | -0.7% | 316,200 |
| 2017/03/16 | 1,927 | 1,943 | 1,918 | 1,941 | -16 | -0.8% | 307,100 |
| 2017/03/15 | 1,960 | 1,968 | 1,951 | 1,957 | -10 | -0.5% | 182,200 |
| 2017/03/14 | 1,980 | 1,989 | 1,967 | 1,967 | -5 | -0.3% | 195,100 |
| 2017/03/13 | 1,964 | 1,975 | 1,955 | 1,972 | ±0 | ±0% | 343,300 |
| 2017/03/10 | 1,963 | 1,973 | 1,932 | 1,972 | +39 | +2% | 417,500 |
| 2017/03/09 | 1,934 | 1,943 | 1,924 | 1,933 | -1 | -0.1% | 249,700 |
| 2017/03/08 | 1,957 | 1,957 | 1,929 | 1,934 | -18 | -0.9% | 315,500 |
| 2017/03/07 | 1,942 | 1,976 | 1,938 | 1,952 | +9 | +0.5% | 355,100 |
| 2017/03/06 | 1,925 | 1,952 | 1,915 | 1,943 | -4 | -0.2% | 344,000 |
| 2017/03/03 | 1,967 | 1,972 | 1,937 | 1,947 | -29 | -1.5% | 358,200 |
| 2017/03/02 | 1,959 | 1,980 | 1,951 | 1,976 | +63 | +3.3% | 671,000 |
| 2017/03/01 | 1,900 | 1,927 | 1,897 | 1,913 | +11 | +0.6% | 265,200 |
| 2017/02/28 | 1,914 | 1,937 | 1,901 | 1,902 | -9 | -0.5% | 419,600 |
| 2017/02/27 | 1,904 | 1,917 | 1,892 | 1,911 | -8 | -0.4% | 304,700 |
| 2017/02/24 | 1,911 | 1,948 | 1,911 | 1,919 | -9 | -0.5% | 495,700 |
1951～
2000
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
