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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,617 | 1,618 | 1,596 | 1,611 | -3 | -0.2% | 388,400 |
| 2023/12/11 | 1,629 | 1,629 | 1,603 | 1,614 | ±0 | ±0% | 324,700 |
| 2023/12/08 | 1,635 | 1,649 | 1,605 | 1,614 | -17 | -1% | 515,900 |
| 2023/12/07 | 1,654 | 1,664 | 1,626 | 1,631 | -34 | -2% | 462,100 |
| 2023/12/06 | 1,652 | 1,667 | 1,639 | 1,665 | +17 | +1% | 385,000 |
| 2023/12/05 | 1,642 | 1,658 | 1,637 | 1,648 | -3 | -0.2% | 495,600 |
| 2023/12/04 | 1,648 | 1,660 | 1,633 | 1,651 | -3 | -0.2% | 395,600 |
| 2023/12/01 | 1,658 | 1,677 | 1,652 | 1,654 | +8 | +0.5% | 370,800 |
| 2023/11/30 | 1,645 | 1,652 | 1,612 | 1,646 | +8 | +0.5% | 439,500 |
| 2023/11/29 | 1,660 | 1,668 | 1,633 | 1,638 | -27 | -1.6% | 393,900 |
| 2023/11/28 | 1,644 | 1,669 | 1,644 | 1,665 | +21 | +1.3% | 288,100 |
| 2023/11/27 | 1,652 | 1,658 | 1,637 | 1,644 | -5 | -0.3% | 242,000 |
| 2023/11/24 | 1,653 | 1,653 | 1,628 | 1,649 | +4 | +0.2% | 308,500 |
| 2023/11/22 | 1,640 | 1,662 | 1,628 | 1,645 | -2 | -0.1% | 298,100 |
| 2023/11/21 | 1,639 | 1,654 | 1,627 | 1,647 | ±0 | ±0% | 340,400 |
| 2023/11/20 | 1,673 | 1,687 | 1,646 | 1,647 | -21 | -1.3% | 437,000 |
| 2023/11/17 | 1,640 | 1,669 | 1,636 | 1,668 | +22 | +1.3% | 345,000 |
| 2023/11/16 | 1,662 | 1,664 | 1,641 | 1,646 | -21 | -1.3% | 349,400 |
| 2023/11/15 | 1,675 | 1,677 | 1,645 | 1,667 | ±0 | ±0% | 372,300 |
| 2023/11/14 | 1,660 | 1,680 | 1,646 | 1,667 | +22 | +1.3% | 344,000 |
| 2023/11/13 | 1,646 | 1,661 | 1,633 | 1,645 | -2 | -0.1% | 351,600 |
| 2023/11/10 | 1,632 | 1,647 | 1,601 | 1,647 | +4 | +0.2% | 526,700 |
| 2023/11/09 | 1,616 | 1,658 | 1,602 | 1,643 | +29 | +1.8% | 533,000 |
| 2023/11/08 | 1,665 | 1,670 | 1,595 | 1,614 | -54 | -3.2% | 1,012,600 |
| 2023/11/07 | 1,690 | 1,723 | 1,666 | 1,668 | -22 | -1.3% | 1,037,200 |
| 2023/11/06 | 1,650 | 1,708 | 1,611 | 1,690 | +109 | +6.9% | 2,066,800 |
| 2023/11/02 | 1,635 | 1,635 | 1,579 | 1,581 | -32 | -2% | 857,300 |
| 2023/11/01 | 1,623 | 1,630 | 1,604 | 1,613 | +3 | +0.2% | 573,600 |
| 2023/10/31 | 1,588 | 1,617 | 1,575 | 1,610 | +37 | +2.4% | 617,300 |
| 2023/10/30 | 1,605 | 1,606 | 1,554 | 1,573 | -43 | -2.7% | 1,405,000 |
| 2023/10/27 | 1,599 | 1,619 | 1,592 | 1,616 | +24 | +1.5% | 547,900 |
| 2023/10/26 | 1,595 | 1,608 | 1,578 | 1,592 | -9 | -0.6% | 486,300 |
| 2023/10/25 | 1,585 | 1,619 | 1,578 | 1,601 | +17 | +1.1% | 465,000 |
| 2023/10/24 | 1,584 | 1,597 | 1,547 | 1,584 | ±0 | ±0% | 505,600 |
| 2023/10/23 | 1,587 | 1,601 | 1,577 | 1,584 | -7 | -0.4% | 655,100 |
| 2023/10/20 | 1,594 | 1,605 | 1,579 | 1,591 | -22 | -1.4% | 637,100 |
| 2023/10/19 | 1,600 | 1,640 | 1,594 | 1,613 | -8 | -0.5% | 629,000 |
| 2023/10/18 | 1,621 | 1,621 | 1,576 | 1,621 | +18 | +1.1% | 686,600 |
| 2023/10/17 | 1,628 | 1,629 | 1,596 | 1,603 | -6 | -0.4% | 554,400 |
| 2023/10/16 | 1,649 | 1,650 | 1,596 | 1,609 | -66 | -3.9% | 942,200 |
| 2023/10/13 | 1,688 | 1,689 | 1,657 | 1,675 | -26 | -1.5% | 725,400 |
| 2023/10/12 | 1,760 | 1,760 | 1,697 | 1,701 | -65 | -3.7% | 758,400 |
| 2023/10/11 | 1,776 | 1,790 | 1,764 | 1,766 | -11 | -0.6% | 481,500 |
| 2023/10/10 | 1,766 | 1,781 | 1,751 | 1,777 | +6 | +0.3% | 646,200 |
| 2023/10/06 | 1,754 | 1,790 | 1,753 | 1,771 | +22 | +1.3% | 504,200 |
| 2023/10/05 | 1,710 | 1,758 | 1,686 | 1,749 | +32 | +1.9% | 670,400 |
| 2023/10/04 | 1,727 | 1,749 | 1,702 | 1,717 | -37 | -2.1% | 882,700 |
| 2023/10/03 | 1,800 | 1,808 | 1,751 | 1,754 | -39 | -2.2% | 864,200 |
| 2023/10/02 | 1,815 | 1,838 | 1,773 | 1,793 | -21 | -1.2% | 668,300 |
| 2023/09/29 | 1,815 | 1,839 | 1,801 | 1,814 | +18 | +1% | 606,000 |
401～
450
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
