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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/08/24 | 973 | 973 | 955 | 959 | -15 | -1.5% | 437,600 |
| 2022/08/23 | 928 | 974 | 928 | 974 | +37 | +3.9% | 787,700 |
| 2022/08/22 | 930 | 937 | 927 | 937 | -2 | -0.2% | 256,900 |
| 2022/08/19 | 945 | 945 | 936 | 939 | -4 | -0.4% | 208,900 |
| 2022/08/18 | 941 | 949 | 936 | 943 | -4 | -0.4% | 245,400 |
| 2022/08/17 | 940 | 947 | 939 | 947 | +12 | +1.3% | 322,100 |
| 2022/08/16 | 932 | 938 | 925 | 935 | +7 | +0.8% | 275,600 |
| 2022/08/15 | 942 | 943 | 927 | 928 | -12 | -1.3% | 354,200 |
| 2022/08/12 | 936 | 945 | 927 | 940 | +14 | +1.5% | 455,900 |
| 2022/08/10 | 925 | 930 | 913 | 926 | -1 | -0.1% | 476,000 |
| 2022/08/09 | 932 | 938 | 922 | 927 | +2 | +0.2% | 533,100 |
| 2022/08/08 | 932 | 937 | 922 | 925 | -14 | -1.5% | 854,200 |
| 2022/08/05 | 950 | 958 | 923 | 939 | -39 | -4% | 1,435,200 |
| 2022/08/04 | 988 | 988 | 970 | 978 | -1 | -0.1% | 404,900 |
| 2022/08/03 | 983 | 984 | 960 | 979 | -5 | -0.5% | 562,800 |
| 2022/08/02 | 1,007 | 1,009 | 984 | 984 | -32 | -3.1% | 535,000 |
| 2022/08/01 | 999 | 1,017 | 988 | 1,016 | +20 | +2% | 576,100 |
701～
750
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
