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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 3767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 | 210,000円 | +1.2% | -13.7% | 2.10% | 13.84倍 | 0.83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 |
| トライアル | 250,000円 | +64.0% | -37.4% | 0.64% | 611.25倍 | 2.42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 |
| サイゼリヤ | 563,000円 | +15.2% | +0.7% | 0.53% | 26.82倍 | 2.46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 | 149,300円 | +2.3% | +2.3% | 2.95% | 23.54倍 | 0.94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 | 388,500円 | +7.8% | +0.9% | 1.44% | 25.15倍 | 2.74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 |
市場注目の銘柄
チャート関連のコラム
