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 |
|---|---|---|---|---|---|---|---|
| 2023/01/23 | 1,266 | 1,267 | 1,247 | 1,254 | -5 | -0.4% | 377,300 |
| 2023/01/20 | 1,236 | 1,260 | 1,220 | 1,259 | +29 | +2.4% | 421,700 |
| 2023/01/19 | 1,184 | 1,239 | 1,181 | 1,230 | +42 | +3.5% | 660,800 |
| 2023/01/18 | 1,175 | 1,188 | 1,154 | 1,188 | +17 | +1.5% | 348,300 |
| 2023/01/17 | 1,183 | 1,186 | 1,170 | 1,171 | +3 | +0.3% | 448,600 |
| 2023/01/16 | 1,195 | 1,205 | 1,165 | 1,168 | -32 | -2.7% | 492,700 |
| 2023/01/13 | 1,198 | 1,215 | 1,195 | 1,200 | +3 | +0.3% | 436,600 |
| 2023/01/12 | 1,210 | 1,211 | 1,183 | 1,197 | -24 | -2% | 547,800 |
| 2023/01/11 | 1,267 | 1,273 | 1,220 | 1,221 | -50 | -3.9% | 769,700 |
| 2023/01/10 | 1,269 | 1,294 | 1,265 | 1,271 | +4 | +0.3% | 413,800 |
| 2023/01/06 | 1,270 | 1,279 | 1,262 | 1,267 | +1 | +0.1% | 371,500 |
| 2023/01/05 | 1,276 | 1,276 | 1,247 | 1,266 | -9 | -0.7% | 512,400 |
| 2023/01/04 | 1,277 | 1,287 | 1,253 | 1,275 | -15 | -1.2% | 549,600 |
| 2022/12/30 | 1,260 | 1,315 | 1,251 | 1,290 | +18 | +1.4% | 529,100 |
| 2022/12/29 | 1,288 | 1,294 | 1,261 | 1,272 | -31 | -2.4% | 578,600 |
| 2022/12/28 | 1,273 | 1,309 | 1,267 | 1,303 | +16 | +1.2% | 736,500 |
| 2022/12/27 | 1,242 | 1,314 | 1,239 | 1,287 | +70 | +5.8% | 1,400,800 |
| 2022/12/26 | 1,190 | 1,218 | 1,190 | 1,217 | +38 | +3.2% | 578,400 |
| 2022/12/23 | 1,188 | 1,191 | 1,171 | 1,179 | -9 | -0.8% | 330,000 |
| 2022/12/22 | 1,174 | 1,195 | 1,167 | 1,188 | +20 | +1.7% | 280,700 |
| 2022/12/21 | 1,161 | 1,172 | 1,140 | 1,168 | +3 | +0.3% | 401,900 |
| 2022/12/20 | 1,197 | 1,224 | 1,150 | 1,165 | -29 | -2.4% | 575,500 |
| 2022/12/19 | 1,200 | 1,216 | 1,185 | 1,194 | -10 | -0.8% | 494,800 |
| 2022/12/16 | 1,193 | 1,208 | 1,188 | 1,204 | +11 | +0.9% | 425,700 |
| 2022/12/15 | 1,181 | 1,200 | 1,180 | 1,193 | +15 | +1.3% | 240,300 |
| 2022/12/14 | 1,185 | 1,188 | 1,171 | 1,178 | -4 | -0.3% | 259,800 |
| 2022/12/13 | 1,178 | 1,185 | 1,173 | 1,182 | +4 | +0.3% | 296,800 |
| 2022/12/12 | 1,189 | 1,189 | 1,163 | 1,178 | -12 | -1% | 410,000 |
| 2022/12/09 | 1,173 | 1,193 | 1,172 | 1,190 | +5 | +0.4% | 475,300 |
| 2022/12/08 | 1,163 | 1,185 | 1,160 | 1,185 | +15 | +1.3% | 544,600 |
| 2022/12/07 | 1,144 | 1,175 | 1,142 | 1,170 | +29 | +2.5% | 399,900 |
| 2022/12/06 | 1,150 | 1,150 | 1,130 | 1,141 | -7 | -0.6% | 337,800 |
| 2022/12/05 | 1,138 | 1,150 | 1,130 | 1,148 | -2 | -0.2% | 402,500 |
| 2022/12/02 | 1,188 | 1,188 | 1,150 | 1,150 | -39 | -3.3% | 765,100 |
| 2022/12/01 | 1,215 | 1,217 | 1,185 | 1,189 | -31 | -2.5% | 544,500 |
| 2022/11/30 | 1,216 | 1,245 | 1,211 | 1,220 | +1 | +0.1% | 876,800 |
| 2022/11/29 | 1,185 | 1,219 | 1,173 | 1,219 | +37 | +3.1% | 600,400 |
| 2022/11/28 | 1,197 | 1,198 | 1,169 | 1,182 | -7 | -0.6% | 389,800 |
| 2022/11/25 | 1,194 | 1,194 | 1,180 | 1,189 | +1 | +0.1% | 229,400 |
| 2022/11/24 | 1,206 | 1,213 | 1,186 | 1,188 | -10 | -0.8% | 477,000 |
| 2022/11/22 | 1,207 | 1,213 | 1,191 | 1,198 | +2 | +0.2% | 392,400 |
| 2022/11/21 | 1,190 | 1,198 | 1,182 | 1,196 | ±0 | ±0% | 378,700 |
| 2022/11/18 | 1,193 | 1,210 | 1,178 | 1,196 | +11 | +0.9% | 517,700 |
| 2022/11/17 | 1,165 | 1,195 | 1,161 | 1,185 | +31 | +2.7% | 564,200 |
| 2022/11/16 | 1,158 | 1,163 | 1,128 | 1,154 | -17 | -1.5% | 592,700 |
| 2022/11/15 | 1,188 | 1,188 | 1,160 | 1,171 | +3 | +0.3% | 577,500 |
| 2022/11/14 | 1,220 | 1,220 | 1,168 | 1,168 | -37 | -3.1% | 986,000 |
| 2022/11/11 | 1,211 | 1,216 | 1,179 | 1,205 | -8 | -0.7% | 835,200 |
| 2022/11/10 | 1,214 | 1,229 | 1,203 | 1,213 | -7 | -0.6% | 723,200 |
| 2022/11/09 | 1,245 | 1,249 | 1,218 | 1,220 | -36 | -2.9% | 535,500 |
551～
600
件表示中 / 3684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 | 189,700円 | +3.7% | +14.8% | 2.11% | 7.61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 |
| ビックカメラ | 146,000円 | +4.9% | +20.0% | 2.74% | 14.70倍 | 1.59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 |
| ノジマ | 249,100円 | +6.4% | +30.6% | 1.61% | 9.15倍 | 1.29倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| 王将フード | 331,500円 | +8.4% | +8.4% | 1.51% | 23.50倍 | 2.64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 |
| イズミ | 322,500円 | +12.6% | +18.3% | 2.79% | 12.44倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
