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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,824 | 1,838 | 1,807 | 1,829 | -6 | -0.3% | 344,700 |
| 2024/05/13 | 1,870 | 1,876 | 1,825 | 1,835 | -23 | -1.2% | 296,100 |
| 2024/05/10 | 1,849 | 1,858 | 1,837 | 1,858 | +23 | +1.3% | 243,300 |
| 2024/05/09 | 1,836 | 1,857 | 1,808 | 1,835 | +11 | +0.6% | 439,400 |
| 2024/05/08 | 1,837 | 1,840 | 1,807 | 1,824 | -18 | -1% | 448,000 |
| 2024/05/07 | 1,819 | 1,850 | 1,799 | 1,842 | +31 | +1.7% | 434,800 |
| 2024/05/02 | 1,770 | 1,817 | 1,758 | 1,811 | +46 | +2.6% | 427,500 |
| 2024/05/01 | 1,776 | 1,776 | 1,752 | 1,765 | -20 | -1.1% | 201,000 |
| 2024/04/30 | 1,792 | 1,792 | 1,741 | 1,785 | +21 | +1.2% | 447,500 |
| 2024/04/26 | 1,759 | 1,771 | 1,738 | 1,764 | +6 | +0.3% | 540,800 |
| 2024/04/25 | 1,813 | 1,815 | 1,758 | 1,758 | -62 | -3.4% | 312,500 |
| 2024/04/24 | 1,839 | 1,839 | 1,802 | 1,820 | -15 | -0.8% | 432,000 |
| 2024/04/23 | 1,850 | 1,864 | 1,832 | 1,835 | ±0 | ±0% | 241,000 |
| 2024/04/22 | 1,836 | 1,852 | 1,819 | 1,835 | +28 | +1.5% | 261,800 |
| 2024/04/19 | 1,822 | 1,841 | 1,793 | 1,807 | -45 | -2.4% | 386,800 |
| 2024/04/18 | 1,822 | 1,866 | 1,818 | 1,852 | +49 | +2.7% | 348,400 |
| 2024/04/17 | 1,840 | 1,843 | 1,791 | 1,803 | -43 | -2.3% | 561,300 |
| 2024/04/16 | 1,955 | 1,956 | 1,837 | 1,846 | -109 | -5.6% | 580,800 |
| 2024/04/15 | 1,967 | 1,973 | 1,922 | 1,955 | -6 | -0.3% | 382,300 |
| 2024/04/12 | 1,936 | 1,961 | 1,923 | 1,961 | +25 | +1.3% | 247,700 |
| 2024/04/11 | 1,892 | 1,942 | 1,881 | 1,936 | +25 | +1.3% | 289,300 |
| 2024/04/10 | 1,893 | 1,934 | 1,884 | 1,911 | +26 | +1.4% | 267,600 |
| 2024/04/09 | 1,895 | 1,898 | 1,872 | 1,885 | -12 | -0.6% | 217,800 |
| 2024/04/08 | 1,886 | 1,914 | 1,869 | 1,897 | +17 | +0.9% | 366,900 |
| 2024/04/05 | 1,868 | 1,894 | 1,851 | 1,880 | -3 | -0.2% | 174,400 |
| 2024/04/04 | 1,882 | 1,891 | 1,867 | 1,883 | +1 | +0.1% | 196,800 |
| 2024/04/03 | 1,878 | 1,900 | 1,866 | 1,882 | +7 | +0.4% | 260,500 |
| 2024/04/02 | 1,905 | 1,910 | 1,857 | 1,875 | -25 | -1.3% | 291,200 |
| 2024/04/01 | 1,942 | 1,950 | 1,879 | 1,900 | -45 | -2.3% | 274,900 |
| 2024/03/29 | 1,925 | 1,953 | 1,920 | 1,945 | +14 | +0.7% | 298,100 |
| 2024/03/28 | 1,975 | 1,987 | 1,924 | 1,931 | -25 | -1.3% | 560,500 |
| 2024/03/27 | 1,951 | 1,984 | 1,947 | 1,956 | +25 | +1.3% | 677,000 |
| 2024/03/26 | 1,974 | 1,974 | 1,927 | 1,931 | -36 | -1.8% | 429,000 |
| 2024/03/25 | 1,978 | 2,011 | 1,958 | 1,967 | -21 | -1.1% | 460,700 |
| 2024/03/22 | 1,980 | 2,009 | 1,972 | 1,988 | +25 | +1.3% | 532,100 |
| 2024/03/21 | 1,977 | 1,994 | 1,953 | 1,963 | +2 | +0.1% | 840,000 |
| 2024/03/19 | 1,944 | 1,961 | 1,926 | 1,961 | +15 | +0.8% | 536,500 |
| 2024/03/18 | 1,928 | 1,946 | 1,909 | 1,946 | +33 | +1.7% | 681,500 |
| 2024/03/15 | 1,809 | 1,932 | 1,808 | 1,913 | +92 | +5.1% | 1,451,700 |
| 2024/03/14 | 1,798 | 1,827 | 1,795 | 1,821 | +29 | +1.6% | 504,000 |
| 2024/03/13 | 1,799 | 1,825 | 1,771 | 1,792 | +21 | +1.2% | 516,300 |
| 2024/03/12 | 1,795 | 1,796 | 1,753 | 1,771 | -11 | -0.6% | 283,100 |
| 2024/03/11 | 1,752 | 1,794 | 1,752 | 1,782 | +13 | +0.7% | 389,300 |
| 2024/03/08 | 1,718 | 1,781 | 1,714 | 1,769 | +36 | +2.1% | 415,900 |
| 2024/03/07 | 1,742 | 1,751 | 1,713 | 1,733 | -21 | -1.2% | 377,000 |
| 2024/03/06 | 1,751 | 1,770 | 1,750 | 1,754 | -10 | -0.6% | 317,100 |
| 2024/03/05 | 1,772 | 1,772 | 1,728 | 1,764 | -10 | -0.6% | 379,300 |
| 2024/03/04 | 1,749 | 1,799 | 1,739 | 1,774 | +36 | +2.1% | 791,700 |
| 2024/03/01 | 1,740 | 1,760 | 1,734 | 1,738 | -11 | -0.6% | 345,100 |
| 2024/02/29 | 1,753 | 1,763 | 1,741 | 1,749 | -4 | -0.2% | 353,100 |
301～
350
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
