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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 1,425 | 1,426 | 1,401 | 1,409 | +32 | +2.3% | 538,200 |
| 2016/07/12 | 1,372 | 1,397 | 1,356 | 1,377 | +35 | +2.6% | 658,200 |
| 2016/07/11 | 1,317 | 1,349 | 1,311 | 1,342 | +55 | +4.3% | 605,000 |
| 2016/07/08 | 1,305 | 1,325 | 1,285 | 1,287 | -18 | -1.4% | 494,900 |
| 2016/07/07 | 1,325 | 1,335 | 1,293 | 1,305 | -18 | -1.4% | 707,900 |
| 2016/07/06 | 1,338 | 1,343 | 1,305 | 1,323 | -36 | -2.6% | 728,200 |
| 2016/07/05 | 1,387 | 1,412 | 1,344 | 1,359 | -31 | -2.2% | 957,600 |
| 2016/07/04 | 1,381 | 1,404 | 1,366 | 1,390 | +1 | +0.1% | 676,900 |
| 2016/07/01 | 1,398 | 1,414 | 1,380 | 1,389 | +12 | +0.9% | 462,900 |
| 2016/06/30 | 1,411 | 1,413 | 1,373 | 1,377 | -15 | -1.1% | 511,400 |
| 2016/06/29 | 1,390 | 1,403 | 1,365 | 1,392 | -1 | -0.1% | 468,200 |
| 2016/06/28 | 1,378 | 1,400 | 1,354 | 1,393 | -10 | -0.7% | 699,800 |
| 2016/06/27 | 1,425 | 1,425 | 1,380 | 1,403 | -14 | -1% | 938,800 |
| 2016/06/24 | 1,548 | 1,556 | 1,406 | 1,417 | -132 | -8.5% | 568,400 |
| 2016/06/23 | 1,529 | 1,553 | 1,521 | 1,549 | +2 | +0.1% | 354,200 |
| 2016/06/22 | 1,545 | 1,554 | 1,525 | 1,547 | -12 | -0.8% | 363,400 |
| 2016/06/21 | 1,522 | 1,565 | 1,504 | 1,559 | +11 | +0.7% | 382,200 |
| 2016/06/20 | 1,533 | 1,556 | 1,525 | 1,548 | +53 | +3.5% | 378,500 |
| 2016/06/17 | 1,504 | 1,523 | 1,492 | 1,495 | +4 | +0.3% | 510,400 |
| 2016/06/16 | 1,537 | 1,543 | 1,487 | 1,491 | -50 | -3.2% | 447,500 |
| 2016/06/15 | 1,507 | 1,550 | 1,499 | 1,541 | +25 | +1.6% | 642,700 |
| 2016/06/14 | 1,526 | 1,533 | 1,509 | 1,516 | -37 | -2.4% | 660,200 |
| 2016/06/13 | 1,600 | 1,600 | 1,550 | 1,553 | -69 | -4.3% | 443,700 |
| 2016/06/10 | 1,637 | 1,638 | 1,603 | 1,622 | -3 | -0.2% | 495,900 |
| 2016/06/09 | 1,642 | 1,648 | 1,622 | 1,625 | -46 | -2.8% | 460,300 |
| 2016/06/08 | 1,691 | 1,694 | 1,642 | 1,671 | -7 | -0.4% | 346,200 |
| 2016/06/07 | 1,649 | 1,688 | 1,647 | 1,678 | +40 | +2.4% | 537,300 |
| 2016/06/06 | 1,630 | 1,639 | 1,600 | 1,638 | -8 | -0.5% | 411,900 |
| 2016/06/03 | 1,652 | 1,652 | 1,627 | 1,646 | +3 | +0.2% | 422,000 |
| 2016/06/02 | 1,694 | 1,699 | 1,624 | 1,643 | -34 | -2% | 683,500 |
| 2016/06/01 | 1,708 | 1,714 | 1,665 | 1,677 | -4 | -0.2% | 764,900 |
| 2016/05/31 | 1,650 | 1,682 | 1,641 | 1,681 | +36 | +2.2% | 613,800 |
| 2016/05/30 | 1,654 | 1,663 | 1,631 | 1,645 | +4 | +0.2% | 378,500 |
| 2016/05/27 | 1,659 | 1,678 | 1,640 | 1,641 | -3 | -0.2% | 557,500 |
| 2016/05/26 | 1,639 | 1,654 | 1,624 | 1,644 | +43 | +2.7% | 669,600 |
| 2016/05/25 | 1,589 | 1,605 | 1,582 | 1,601 | +26 | +1.7% | 460,600 |
| 2016/05/24 | 1,592 | 1,622 | 1,567 | 1,575 | -14 | -0.9% | 567,900 |
| 2016/05/23 | 1,610 | 1,618 | 1,585 | 1,589 | -25 | -1.5% | 502,100 |
| 2016/05/20 | 1,583 | 1,622 | 1,581 | 1,614 | +31 | +2% | 892,500 |
| 2016/05/19 | 1,580 | 1,606 | 1,557 | 1,583 | +18 | +1.2% | 1,238,400 |
| 2016/05/18 | 1,574 | 1,578 | 1,533 | 1,565 | -20 | -1.3% | 757,900 |
| 2016/05/17 | 1,593 | 1,618 | 1,577 | 1,585 | -5 | -0.3% | 685,600 |
| 2016/05/16 | 1,626 | 1,652 | 1,587 | 1,590 | -41 | -2.5% | 775,100 |
| 2016/05/13 | 1,672 | 1,676 | 1,631 | 1,631 | -9 | -0.5% | 1,025,800 |
| 2016/05/12 | 1,731 | 1,766 | 1,616 | 1,640 | -116 | -6.6% | 1,197,600 |
| 2016/05/11 | 1,798 | 1,807 | 1,755 | 1,756 | -30 | -1.7% | 567,800 |
| 2016/05/10 | 1,735 | 1,786 | 1,725 | 1,786 | +42 | +2.4% | 454,100 |
| 2016/05/09 | 1,753 | 1,772 | 1,737 | 1,744 | +11 | +0.6% | 353,600 |
| 2016/05/06 | 1,757 | 1,765 | 1,718 | 1,733 | -16 | -0.9% | 256,500 |
| 2016/05/02 | 1,761 | 1,770 | 1,726 | 1,749 | -72 | -4% | 393,600 |
2151～
2200
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
