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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 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 |
| 2024/02/28 | 1,761 | 1,774 | 1,750 | 1,753 | -3 | -0.2% | 326,000 |
| 2024/02/27 | 1,784 | 1,788 | 1,752 | 1,756 | -30 | -1.7% | 408,000 |
| 2024/02/26 | 1,793 | 1,799 | 1,772 | 1,786 | -6 | -0.3% | 450,400 |
| 2024/02/22 | 1,810 | 1,816 | 1,786 | 1,792 | -12 | -0.7% | 251,000 |
| 2024/02/21 | 1,822 | 1,829 | 1,789 | 1,804 | -22 | -1.2% | 314,600 |
| 2024/02/20 | 1,820 | 1,834 | 1,810 | 1,826 | +16 | +0.9% | 348,900 |
| 2024/02/19 | 1,761 | 1,814 | 1,757 | 1,810 | +50 | +2.8% | 521,700 |
| 2024/02/16 | 1,759 | 1,770 | 1,728 | 1,760 | +2 | +0.1% | 509,700 |
| 2024/02/15 | 1,767 | 1,779 | 1,743 | 1,758 | +4 | +0.2% | 351,300 |
| 2024/02/14 | 1,800 | 1,808 | 1,751 | 1,754 | -45 | -2.5% | 537,000 |
| 2024/02/13 | 1,822 | 1,829 | 1,772 | 1,799 | -20 | -1.1% | 719,200 |
| 2024/02/09 | 1,843 | 1,852 | 1,813 | 1,819 | -2 | -0.1% | 571,400 |
| 2024/02/08 | 1,826 | 1,862 | 1,808 | 1,821 | +3 | +0.2% | 808,600 |
| 2024/02/07 | 1,796 | 1,835 | 1,784 | 1,818 | +40 | +2.2% | 976,900 |
| 2024/02/06 | 1,747 | 1,784 | 1,735 | 1,778 | +34 | +1.9% | 1,383,900 |
| 2024/02/05 | 1,720 | 1,778 | 1,685 | 1,744 | +58 | +3.4% | 1,705,200 |
| 2024/02/02 | 1,630 | 1,697 | 1,612 | 1,686 | +87 | +5.4% | 1,399,900 |
| 2024/02/01 | 1,576 | 1,603 | 1,566 | 1,599 | +13 | +0.8% | 457,800 |
| 2024/01/31 | 1,574 | 1,588 | 1,572 | 1,586 | +9 | +0.6% | 247,800 |
| 2024/01/30 | 1,595 | 1,602 | 1,576 | 1,577 | -18 | -1.1% | 256,600 |
351～
400
件表示中 / 3784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 | 224,500円 | +1.2% | -13.7% | 1.96% | 14.72倍 | 0.89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 |
| ビックカメラ | 170,000円 | +4.9% | +20.0% | 2.35% | 17.12倍 | 1.85倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| トライアル | 248,000円 | +66.1% | -37.4% | 0.65% | 606.36倍 | 2.41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 | 160,400円 | +2.3% | +2.3% | 2.74% | 25.11倍 | 1.00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 |
| サイゼリヤ | 511,000円 | +15.2% | +0.7% | 0.59% | 24.34倍 | 2.23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 |
市場注目の銘柄
チャート関連のコラム
