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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 2,216 | 2,220 | 2,182 | 2,196 | -21 | -0.9% | 421,400 |
| 2024/08/16 | 2,273 | 2,274 | 2,196 | 2,217 | +4 | +0.2% | 644,500 |
| 2024/08/15 | 2,147 | 2,236 | 2,147 | 2,213 | +51 | +2.4% | 584,700 |
| 2024/08/14 | 2,121 | 2,211 | 2,121 | 2,162 | +45 | +2.1% | 551,100 |
| 2024/08/13 | 2,174 | 2,186 | 2,106 | 2,117 | -18 | -0.8% | 986,700 |
| 2024/08/09 | 2,126 | 2,194 | 2,111 | 2,135 | +59 | +2.8% | 1,341,200 |
| 2024/08/08 | 2,104 | 2,177 | 2,076 | 2,076 | -50 | -2.4% | 1,147,300 |
| 2024/08/07 | 2,068 | 2,261 | 2,047 | 2,126 | -84 | -3.8% | 1,907,800 |
| 2024/08/06 | 2,186 | 2,248 | 2,121 | 2,210 | +294 | +15.3% | 1,420,300 |
| 2024/08/05 | 2,219 | 2,222 | 1,880 | 1,916 | -337 | -15% | 1,480,400 |
| 2024/08/02 | 2,310 | 2,402 | 2,206 | 2,253 | -157 | -6.5% | 1,514,500 |
| 2024/08/01 | 2,611 | 2,618 | 2,403 | 2,410 | -225 | -8.5% | 1,639,600 |
| 2024/07/31 | 2,578 | 2,636 | 2,557 | 2,635 | -1 | ±0% | 848,900 |
| 2024/07/30 | 2,625 | 2,642 | 2,584 | 2,636 | -16 | -0.6% | 551,900 |
| 2024/07/29 | 2,601 | 2,660 | 2,601 | 2,652 | +101 | +4% | 366,900 |
| 2024/07/26 | 2,574 | 2,625 | 2,539 | 2,551 | -28 | -1.1% | 820,300 |
| 2024/07/25 | 2,611 | 2,621 | 2,540 | 2,579 | -78 | -2.9% | 823,400 |
| 2024/07/24 | 2,715 | 2,749 | 2,656 | 2,657 | -43 | -1.6% | 454,300 |
| 2024/07/23 | 2,725 | 2,760 | 2,689 | 2,700 | -10 | -0.4% | 417,500 |
| 2024/07/22 | 2,688 | 2,714 | 2,665 | 2,710 | +9 | +0.3% | 297,100 |
| 2024/07/19 | 2,649 | 2,710 | 2,630 | 2,701 | +62 | +2.3% | 519,300 |
| 2024/07/18 | 2,642 | 2,662 | 2,601 | 2,639 | -24 | -0.9% | 491,900 |
| 2024/07/17 | 2,639 | 2,663 | 2,608 | 2,663 | +50 | +1.9% | 412,600 |
| 2024/07/16 | 2,602 | 2,636 | 2,593 | 2,613 | -3 | -0.1% | 578,600 |
| 2024/07/12 | 2,639 | 2,670 | 2,603 | 2,616 | -50 | -1.9% | 545,200 |
| 2024/07/11 | 2,716 | 2,726 | 2,654 | 2,666 | -34 | -1.3% | 412,500 |
| 2024/07/10 | 2,660 | 2,710 | 2,651 | 2,700 | +51 | +1.9% | 492,400 |
| 2024/07/09 | 2,666 | 2,685 | 2,601 | 2,649 | +10 | +0.4% | 458,700 |
| 2024/07/08 | 2,640 | 2,659 | 2,596 | 2,639 | ±0 | ±0% | 590,300 |
| 2024/07/05 | 2,578 | 2,651 | 2,566 | 2,639 | +44 | +1.7% | 665,000 |
| 2024/07/04 | 2,579 | 2,609 | 2,579 | 2,595 | +27 | +1.1% | 418,800 |
| 2024/07/03 | 2,516 | 2,575 | 2,495 | 2,568 | +47 | +1.9% | 835,000 |
| 2024/07/02 | 2,538 | 2,580 | 2,521 | 2,521 | -17 | -0.7% | 771,400 |
| 2024/07/01 | 2,470 | 2,538 | 2,441 | 2,538 | +156 | +6.5% | 1,182,200 |
| 2024/06/28 | 2,380 | 2,422 | 2,363 | 2,382 | +30 | +1.3% | 916,700 |
| 2024/06/27 | 2,362 | 2,369 | 2,314 | 2,352 | -14 | -0.6% | 381,900 |
| 2024/06/26 | 2,327 | 2,386 | 2,326 | 2,366 | +33 | +1.4% | 598,400 |
| 2024/06/25 | 2,337 | 2,361 | 2,309 | 2,333 | +11 | +0.5% | 443,900 |
| 2024/06/24 | 2,312 | 2,345 | 2,307 | 2,322 | +13 | +0.6% | 387,100 |
| 2024/06/21 | 2,297 | 2,327 | 2,294 | 2,309 | +25 | +1.1% | 729,400 |
| 2024/06/20 | 2,285 | 2,325 | 2,282 | 2,284 | +4 | +0.2% | 645,800 |
| 2024/06/19 | 2,293 | 2,320 | 2,273 | 2,280 | -13 | -0.6% | 442,100 |
| 2024/06/18 | 2,298 | 2,329 | 2,285 | 2,293 | +14 | +0.6% | 737,100 |
| 2024/06/17 | 2,442 | 2,442 | 2,268 | 2,279 | -164 | -6.7% | 1,250,800 |
| 2024/06/14 | 2,406 | 2,446 | 2,403 | 2,443 | +40 | +1.7% | 442,300 |
| 2024/06/13 | 2,431 | 2,444 | 2,375 | 2,403 | -36 | -1.5% | 521,000 |
| 2024/06/12 | 2,475 | 2,483 | 2,434 | 2,439 | -24 | -1% | 468,900 |
| 2024/06/11 | 2,452 | 2,518 | 2,431 | 2,463 | -5 | -0.2% | 517,700 |
| 2024/06/10 | 2,458 | 2,478 | 2,426 | 2,468 | +60 | +2.5% | 738,800 |
| 2024/06/07 | 2,397 | 2,440 | 2,359 | 2,408 | ±0 | ±0% | 930,900 |
201～
250
件表示中 / 3721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 | 210,800円 | +11.8% | +3.1% | 0.76% | 24.79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 | 141,500円 | +2.3% | +2.3% | 3.11% | 22.63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 | 328,700円 | +12.6% | +18.3% | 2.74% | 12.68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 | 361,000円 | +7.8% | +0.9% | 1.55% | 23.36倍 | 2.54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
