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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,939 | 1,944 | 1,921 | 1,928 | -6 | -0.3% | 227,300 |
| 2017/02/22 | 1,938 | 1,966 | 1,923 | 1,934 | +14 | +0.7% | 679,600 |
| 2017/02/21 | 1,870 | 1,927 | 1,858 | 1,920 | +50 | +2.7% | 388,800 |
| 2017/02/20 | 1,870 | 1,877 | 1,852 | 1,870 | +4 | +0.2% | 361,000 |
| 2017/02/17 | 1,851 | 1,868 | 1,843 | 1,866 | ±0 | ±0% | 386,600 |
| 2017/02/16 | 1,880 | 1,888 | 1,853 | 1,866 | -13 | -0.7% | 393,300 |
| 2017/02/15 | 1,865 | 1,892 | 1,861 | 1,879 | +12 | +0.6% | 298,300 |
| 2017/02/14 | 1,883 | 1,912 | 1,867 | 1,867 | -18 | -1% | 465,200 |
| 2017/02/13 | 1,880 | 1,899 | 1,875 | 1,885 | +15 | +0.8% | 504,200 |
| 2017/02/10 | 1,850 | 1,880 | 1,839 | 1,870 | +69 | +3.8% | 519,900 |
| 2017/02/09 | 1,815 | 1,828 | 1,799 | 1,801 | -35 | -1.9% | 575,400 |
| 2017/02/08 | 1,820 | 1,843 | 1,812 | 1,836 | +15 | +0.8% | 307,600 |
| 2017/02/07 | 1,823 | 1,839 | 1,818 | 1,821 | -26 | -1.4% | 335,600 |
| 2017/02/06 | 1,860 | 1,865 | 1,838 | 1,847 | +8 | +0.4% | 303,500 |
| 2017/02/03 | 1,838 | 1,870 | 1,825 | 1,839 | -13 | -0.7% | 393,700 |
| 2017/02/02 | 1,900 | 1,931 | 1,845 | 1,852 | -31 | -1.6% | 688,000 |
| 2017/02/01 | 1,858 | 1,889 | 1,846 | 1,883 | +10 | +0.5% | 497,900 |
| 2017/01/31 | 1,881 | 1,885 | 1,857 | 1,873 | ±0 | ±0% | 490,900 |
| 2017/01/30 | 1,870 | 1,903 | 1,843 | 1,873 | +21 | +1.1% | 694,200 |
| 2017/01/27 | 1,848 | 1,870 | 1,766 | 1,852 | +67 | +3.8% | 1,201,500 |
| 2017/01/26 | 1,775 | 1,802 | 1,773 | 1,785 | +10 | +0.6% | 523,400 |
| 2017/01/25 | 1,796 | 1,805 | 1,756 | 1,775 | +9 | +0.5% | 403,300 |
| 2017/01/24 | 1,761 | 1,784 | 1,758 | 1,766 | -6 | -0.3% | 296,200 |
| 2017/01/23 | 1,795 | 1,795 | 1,772 | 1,772 | -55 | -3% | 303,900 |
| 2017/01/20 | 1,821 | 1,832 | 1,810 | 1,827 | -4 | -0.2% | 235,700 |
| 2017/01/19 | 1,832 | 1,852 | 1,828 | 1,831 | +15 | +0.8% | 282,500 |
| 2017/01/18 | 1,817 | 1,826 | 1,795 | 1,816 | +6 | +0.3% | 382,200 |
| 2017/01/17 | 1,854 | 1,854 | 1,806 | 1,810 | -34 | -1.8% | 254,900 |
| 2017/01/16 | 1,858 | 1,865 | 1,832 | 1,844 | -21 | -1.1% | 235,700 |
| 2017/01/13 | 1,833 | 1,874 | 1,831 | 1,865 | +19 | +1% | 315,400 |
| 2017/01/12 | 1,860 | 1,874 | 1,829 | 1,846 | -18 | -1% | 369,000 |
| 2017/01/11 | 1,863 | 1,884 | 1,855 | 1,864 | +3 | +0.2% | 343,400 |
| 2017/01/10 | 1,870 | 1,885 | 1,854 | 1,861 | -24 | -1.3% | 427,900 |
| 2017/01/06 | 1,871 | 1,886 | 1,860 | 1,885 | -4 | -0.2% | 301,200 |
| 2017/01/05 | 1,850 | 1,925 | 1,850 | 1,889 | +55 | +3% | 1,002,500 |
| 2017/01/04 | 1,811 | 1,840 | 1,801 | 1,834 | +50 | +2.8% | 440,700 |
| 2016/12/30 | 1,770 | 1,802 | 1,765 | 1,784 | +7 | +0.4% | 224,800 |
| 2016/12/29 | 1,801 | 1,807 | 1,765 | 1,777 | -33 | -1.8% | 504,200 |
| 2016/12/28 | 1,815 | 1,824 | 1,801 | 1,810 | -6 | -0.3% | 300,800 |
| 2016/12/27 | 1,832 | 1,835 | 1,809 | 1,816 | -19 | -1% | 268,200 |
| 2016/12/26 | 1,842 | 1,845 | 1,831 | 1,835 | -7 | -0.4% | 222,200 |
| 2016/12/22 | 1,832 | 1,847 | 1,822 | 1,842 | +12 | +0.7% | 451,100 |
| 2016/12/21 | 1,869 | 1,869 | 1,821 | 1,830 | -60 | -3.2% | 574,700 |
| 2016/12/20 | 1,890 | 1,907 | 1,876 | 1,890 | -12 | -0.6% | 451,700 |
| 2016/12/19 | 1,907 | 1,913 | 1,868 | 1,902 | -20 | -1% | 509,500 |
| 2016/12/16 | 1,884 | 1,924 | 1,883 | 1,922 | +40 | +2.1% | 470,500 |
| 2016/12/15 | 1,862 | 1,898 | 1,862 | 1,882 | +26 | +1.4% | 347,600 |
| 2016/12/14 | 1,860 | 1,863 | 1,818 | 1,856 | +18 | +1% | 547,800 |
| 2016/12/13 | 1,835 | 1,844 | 1,812 | 1,838 | +9 | +0.5% | 384,500 |
| 2016/12/12 | 1,822 | 1,868 | 1,791 | 1,829 | -27 | -1.5% | 802,400 |
2001～
2050
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
