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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,954 | 2,008 | 1,954 | 2,005 | +58 | +3% | 602,900 |
| 2017/06/14 | 1,949 | 1,971 | 1,938 | 1,947 | +7 | +0.4% | 476,100 |
| 2017/06/13 | 1,918 | 1,960 | 1,914 | 1,940 | +19 | +1% | 357,000 |
| 2017/06/12 | 1,903 | 1,932 | 1,900 | 1,921 | -18 | -0.9% | 277,500 |
| 2017/06/09 | 1,902 | 1,950 | 1,901 | 1,939 | +20 | +1% | 615,300 |
| 2017/06/08 | 1,944 | 1,945 | 1,916 | 1,919 | -22 | -1.1% | 392,700 |
| 2017/06/07 | 1,949 | 1,950 | 1,926 | 1,941 | -5 | -0.3% | 492,300 |
| 2017/06/06 | 1,983 | 1,988 | 1,944 | 1,946 | -35 | -1.8% | 413,500 |
| 2017/06/05 | 1,993 | 2,004 | 1,974 | 1,981 | -32 | -1.6% | 515,500 |
| 2017/06/02 | 1,936 | 2,020 | 1,934 | 2,013 | +127 | +6.7% | 1,889,100 |
| 2017/06/01 | 1,854 | 1,891 | 1,854 | 1,886 | +29 | +1.6% | 339,800 |
| 2017/05/31 | 1,840 | 1,866 | 1,840 | 1,857 | +16 | +0.9% | 563,900 |
| 2017/05/30 | 1,860 | 1,860 | 1,839 | 1,841 | -31 | -1.7% | 327,800 |
| 2017/05/29 | 1,832 | 1,888 | 1,828 | 1,872 | +37 | +2% | 682,300 |
| 2017/05/26 | 1,875 | 1,879 | 1,833 | 1,835 | -40 | -2.1% | 498,700 |
| 2017/05/25 | 1,886 | 1,896 | 1,872 | 1,875 | -20 | -1.1% | 422,400 |
| 2017/05/24 | 1,847 | 1,896 | 1,847 | 1,895 | +57 | +3.1% | 705,600 |
| 2017/05/23 | 1,843 | 1,877 | 1,834 | 1,838 | -85 | -4.4% | 1,176,200 |
| 2017/05/22 | 1,908 | 1,935 | 1,906 | 1,923 | -1 | -0.1% | 546,300 |
| 2017/05/19 | 1,888 | 1,925 | 1,869 | 1,924 | +42 | +2.2% | 666,500 |
| 2017/05/18 | 1,839 | 1,895 | 1,838 | 1,882 | +37 | +2% | 1,440,000 |
| 2017/05/17 | 1,834 | 1,855 | 1,828 | 1,845 | -8 | -0.4% | 569,200 |
| 2017/05/16 | 1,846 | 1,863 | 1,835 | 1,853 | +15 | +0.8% | 550,600 |
| 2017/05/15 | 1,825 | 1,852 | 1,825 | 1,838 | +3 | +0.2% | 585,000 |
| 2017/05/12 | 1,835 | 1,839 | 1,756 | 1,835 | -121 | -6.2% | 2,372,500 |
| 2017/05/11 | 1,971 | 1,977 | 1,943 | 1,956 | -30 | -1.5% | 717,400 |
| 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 |
2001～
2050
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
