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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/06 | 2,421 | 2,455 | 2,387 | 2,408 | -8 | -0.3% | 877,800 |
| 2024/06/05 | 2,490 | 2,496 | 2,403 | 2,416 | -91 | -3.6% | 945,100 |
| 2024/06/04 | 2,500 | 2,549 | 2,465 | 2,507 | +26 | +1% | 936,600 |
| 2024/06/03 | 2,505 | 2,540 | 2,462 | 2,481 | -8 | -0.3% | 823,900 |
| 2024/05/31 | 2,457 | 2,501 | 2,450 | 2,489 | +31 | +1.3% | 1,021,800 |
| 2024/05/30 | 2,380 | 2,466 | 2,373 | 2,458 | +74 | +3.1% | 1,436,200 |
| 2024/05/29 | 2,328 | 2,394 | 2,323 | 2,384 | +76 | +3.3% | 698,800 |
| 2024/05/28 | 2,300 | 2,343 | 2,283 | 2,308 | +16 | +0.7% | 580,700 |
| 2024/05/27 | 2,242 | 2,305 | 2,232 | 2,292 | +44 | +2% | 594,200 |
| 2024/05/24 | 2,227 | 2,275 | 2,223 | 2,248 | +18 | +0.8% | 708,900 |
| 2024/05/23 | 2,220 | 2,270 | 2,220 | 2,230 | +10 | +0.5% | 943,800 |
| 2024/05/22 | 2,146 | 2,263 | 2,142 | 2,220 | +78 | +3.6% | 1,014,600 |
| 2024/05/21 | 2,115 | 2,154 | 2,094 | 2,142 | +56 | +2.7% | 628,700 |
| 2024/05/20 | 2,032 | 2,122 | 2,025 | 2,086 | +54 | +2.7% | 993,500 |
| 2024/05/17 | 1,935 | 2,042 | 1,903 | 2,032 | +93 | +4.8% | 947,300 |
| 2024/05/16 | 1,755 | 1,963 | 1,753 | 1,939 | +81 | +4.4% | 1,613,500 |
| 2024/05/15 | 1,835 | 1,879 | 1,822 | 1,858 | +29 | +1.6% | 721,800 |
251～
300
件表示中 / 3754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 | 203,500円 | +1.2% | -13.7% | 2.16% | 13.48倍 | 0.81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 | 536,000円 | +15.2% | +0.7% | 0.56% | 25.53倍 | 2.34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 | 154,200円 | +2.3% | +2.3% | 2.85% | 24.50倍 | 0.98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 | 383,500円 | +7.8% | +0.9% | 1.46% | 24.83倍 | 2.70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 |
| クリエイトＳＤＨ | 354,000円 | +7.5% | +6.3% | 2.54% | 14.03倍 | 1.60倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
