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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 1,284 | 1,293 | 1,255 | 1,256 | -15 | -1.2% | 674,400 |
| 2022/11/07 | 1,280 | 1,281 | 1,246 | 1,271 | -56 | -4.2% | 1,274,900 |
| 2022/11/04 | 1,319 | 1,377 | 1,291 | 1,327 | +38 | +2.9% | 2,171,100 |
| 2022/11/02 | 1,281 | 1,297 | 1,273 | 1,289 | +16 | +1.3% | 928,900 |
| 2022/11/01 | 1,248 | 1,274 | 1,235 | 1,273 | +23 | +1.8% | 710,700 |
| 2022/10/31 | 1,238 | 1,250 | 1,223 | 1,250 | +22 | +1.8% | 671,200 |
| 2022/10/28 | 1,242 | 1,257 | 1,227 | 1,228 | -16 | -1.3% | 1,123,300 |
| 2022/10/27 | 1,242 | 1,257 | 1,219 | 1,244 | -3 | -0.2% | 646,000 |
| 2022/10/26 | 1,247 | 1,256 | 1,232 | 1,247 | -2 | -0.2% | 1,025,500 |
| 2022/10/25 | 1,233 | 1,253 | 1,216 | 1,249 | +21 | +1.7% | 795,400 |
| 2022/10/24 | 1,281 | 1,291 | 1,216 | 1,228 | -56 | -4.4% | 1,124,900 |
| 2022/10/21 | 1,294 | 1,303 | 1,280 | 1,284 | -14 | -1.1% | 978,400 |
| 2022/10/20 | 1,265 | 1,299 | 1,263 | 1,298 | +31 | +2.4% | 903,200 |
| 2022/10/19 | 1,258 | 1,283 | 1,248 | 1,267 | +9 | +0.7% | 619,600 |
| 2022/10/18 | 1,249 | 1,265 | 1,240 | 1,258 | +9 | +0.7% | 681,500 |
| 2022/10/17 | 1,215 | 1,255 | 1,214 | 1,249 | +45 | +3.7% | 887,100 |
| 2022/10/14 | 1,212 | 1,212 | 1,186 | 1,204 | +16 | +1.3% | 596,800 |
| 2022/10/13 | 1,194 | 1,206 | 1,180 | 1,188 | -17 | -1.4% | 650,000 |
| 2022/10/12 | 1,188 | 1,227 | 1,167 | 1,205 | +12 | +1% | 986,100 |
| 2022/10/11 | 1,182 | 1,234 | 1,179 | 1,193 | +25 | +2.1% | 1,155,300 |
| 2022/10/07 | 1,150 | 1,181 | 1,142 | 1,168 | +3 | +0.3% | 728,600 |
| 2022/10/06 | 1,153 | 1,189 | 1,147 | 1,165 | +20 | +1.7% | 1,219,000 |
| 2022/10/05 | 1,148 | 1,158 | 1,135 | 1,145 | +19 | +1.7% | 893,900 |
| 2022/10/04 | 1,102 | 1,140 | 1,093 | 1,126 | +49 | +4.5% | 881,100 |
| 2022/10/03 | 1,095 | 1,096 | 1,050 | 1,077 | -30 | -2.7% | 1,150,600 |
| 2022/09/30 | 1,096 | 1,115 | 1,096 | 1,107 | -6 | -0.5% | 573,300 |
| 2022/09/29 | 1,086 | 1,124 | 1,078 | 1,113 | +32 | +3% | 799,900 |
| 2022/09/28 | 1,116 | 1,123 | 1,061 | 1,081 | -44 | -3.9% | 1,188,200 |
| 2022/09/27 | 1,110 | 1,128 | 1,094 | 1,125 | +6 | +0.5% | 543,100 |
| 2022/09/26 | 1,128 | 1,136 | 1,113 | 1,119 | -17 | -1.5% | 705,800 |
| 2022/09/22 | 1,121 | 1,137 | 1,114 | 1,136 | +9 | +0.8% | 600,400 |
| 2022/09/21 | 1,138 | 1,144 | 1,115 | 1,127 | -15 | -1.3% | 662,000 |
| 2022/09/20 | 1,145 | 1,147 | 1,130 | 1,142 | +14 | +1.2% | 427,600 |
| 2022/09/16 | 1,138 | 1,149 | 1,128 | 1,128 | -15 | -1.3% | 693,500 |
| 2022/09/15 | 1,144 | 1,168 | 1,137 | 1,143 | +7 | +0.6% | 613,100 |
| 2022/09/14 | 1,120 | 1,154 | 1,119 | 1,136 | -1 | -0.1% | 807,500 |
| 2022/09/13 | 1,155 | 1,156 | 1,126 | 1,137 | -11 | -1% | 739,000 |
| 2022/09/12 | 1,115 | 1,151 | 1,112 | 1,148 | +45 | +4.1% | 961,700 |
| 2022/09/09 | 1,075 | 1,109 | 1,066 | 1,103 | +32 | +3% | 1,070,400 |
| 2022/09/08 | 1,028 | 1,071 | 1,028 | 1,071 | +53 | +5.2% | 1,079,200 |
| 2022/09/07 | 993 | 1,022 | 987 | 1,018 | +22 | +2.2% | 897,900 |
| 2022/09/06 | 1,015 | 1,021 | 994 | 996 | -19 | -1.9% | 505,200 |
| 2022/09/05 | 1,024 | 1,025 | 999 | 1,015 | -10 | -1% | 689,400 |
| 2022/09/02 | 993 | 1,035 | 983 | 1,025 | +38 | +3.9% | 1,313,400 |
| 2022/09/01 | 980 | 989 | 978 | 987 | +5 | +0.5% | 647,800 |
| 2022/08/31 | 947 | 987 | 944 | 982 | +22 | +2.3% | 930,600 |
| 2022/08/30 | 946 | 960 | 944 | 960 | +19 | +2% | 384,600 |
| 2022/08/29 | 930 | 945 | 927 | 941 | -3 | -0.3% | 467,400 |
| 2022/08/26 | 943 | 950 | 937 | 944 | +2 | +0.2% | 288,200 |
| 2022/08/25 | 953 | 955 | 936 | 942 | -17 | -1.8% | 443,600 |
601～
650
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
