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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 2,329 | 2,329 | 2,255.5 | 2,270 | -9 | -0.4% | 618,900 |
| 2025/01/27 | 2,246 | 2,290 | 2,221 | 2,279 | +61.5 | +2.8% | 678,600 |
| 2025/01/24 | 2,226 | 2,242.5 | 2,216 | 2,217.5 | -8.5 | -0.4% | 284,800 |
| 2025/01/23 | 2,226 | 2,243 | 2,210 | 2,226 | +5 | +0.2% | 310,300 |
| 2025/01/22 | 2,249.5 | 2,260 | 2,212.5 | 2,221 | -15 | -0.7% | 293,300 |
| 2025/01/21 | 2,250.5 | 2,253.5 | 2,235 | 2,236 | -2.5 | -0.1% | 193,400 |
| 2025/01/20 | 2,210 | 2,246 | 2,200 | 2,238.5 | +41 | +1.9% | 247,400 |
| 2025/01/17 | 2,189.5 | 2,205 | 2,175.5 | 2,197.5 | -1 | ±0% | 253,100 |
| 2025/01/16 | 2,215 | 2,228 | 2,198.5 | 2,198.5 | -8 | -0.4% | 301,600 |
| 2025/01/15 | 2,214 | 2,225.5 | 2,197 | 2,206.5 | +4.5 | +0.2% | 253,200 |
| 2025/01/14 | 2,223.5 | 2,227 | 2,178 | 2,202 | -19.5 | -0.9% | 538,200 |
| 2025/01/10 | 2,223.5 | 2,247.5 | 2,215 | 2,221.5 | +3 | +0.1% | 333,500 |
| 2025/01/09 | 2,249.5 | 2,259 | 2,214 | 2,218.5 | -10 | -0.4% | 349,800 |
| 2025/01/08 | 2,251 | 2,251 | 2,213.5 | 2,228.5 | -17.5 | -0.8% | 432,600 |
| 2025/01/07 | 2,253.5 | 2,270 | 2,242 | 2,246 | +1 | ±0% | 490,000 |
| 2025/01/06 | 2,312.5 | 2,329.5 | 2,185 | 2,245 | -68 | -2.9% | 772,800 |
| 2024/12/30 | 2,353 | 2,360 | 2,307.5 | 2,313 | -45.5 | -1.9% | 519,800 |
| 2024/12/27 | 2,379.5 | 2,379.5 | 2,329 | 2,358.5 | +2.5 | +0.1% | 498,100 |
| 2024/12/26 | 2,222 | 2,359.5 | 2,222 | 2,356 | +139.5 | +6.3% | 926,700 |
| 2024/12/25 | 2,191.5 | 2,222 | 2,172 | 2,216.5 | +38 | +1.7% | 306,800 |
| 2024/12/24 | 2,218.5 | 2,222 | 2,171.5 | 2,178.5 | -43.5 | -2% | 304,000 |
| 2024/12/23 | 2,220 | 2,230 | 2,200 | 2,222 | +24.5 | +1.1% | 254,100 |
| 2024/12/20 | 2,194 | 2,232 | 2,190 | 2,197.5 | +8.5 | +0.4% | 480,300 |
| 2024/12/19 | 2,150.5 | 2,189 | 2,140.5 | 2,189 | +23 | +1.1% | 224,000 |
| 2024/12/18 | 2,177 | 2,182.5 | 2,158 | 2,166 | -3.5 | -0.2% | 181,700 |
| 2024/12/17 | 2,196 | 2,206 | 2,169.5 | 2,169.5 | -24.5 | -1.1% | 200,500 |
| 2024/12/16 | 2,200 | 2,209 | 2,188.5 | 2,194 | -4 | -0.2% | 168,300 |
| 2024/12/13 | 2,188 | 2,206.5 | 2,170 | 2,198 | +0.5 | ±0% | 277,200 |
| 2024/12/12 | 2,209.5 | 2,220 | 2,191.5 | 2,197.5 | +13.5 | +0.6% | 363,700 |
| 2024/12/11 | 2,180.5 | 2,216.5 | 2,172 | 2,184 | +8.5 | +0.4% | 450,200 |
| 2024/12/10 | 2,180 | 2,186 | 2,154.5 | 2,175.5 | +10 | +0.5% | 323,800 |
| 2024/12/09 | 2,190 | 2,190 | 2,153 | 2,165.5 | -24 | -1.1% | 313,500 |
| 2024/12/06 | 2,179.5 | 2,209.5 | 2,178 | 2,189.5 | +10 | +0.5% | 310,300 |
| 2024/12/05 | 2,202 | 2,221.5 | 2,149 | 2,179.5 | -11 | -0.5% | 407,500 |
| 2024/12/04 | 2,100 | 2,205.5 | 2,100 | 2,190.5 | +80 | +3.8% | 807,400 |
| 2024/12/03 | 2,101 | 2,142.5 | 2,099 | 2,110.5 | +17 | +0.8% | 561,400 |
| 2024/12/02 | 2,070.5 | 2,104.5 | 2,070.5 | 2,093.5 | +3.5 | +0.2% | 283,300 |
| 2024/11/29 | 2,093 | 2,106 | 2,082 | 2,090 | -2.5 | -0.1% | 300,600 |
| 2024/11/28 | 2,065.5 | 2,096 | 2,062.5 | 2,092.5 | +27.5 | +1.3% | 461,200 |
| 2024/11/27 | 2,066.5 | 2,077.5 | 2,043 | 2,065 | -0.5 | ±0% | 330,200 |
| 2024/11/26 | 2,072 | 2,072 | 2,042.5 | 2,065.5 | -8.5 | -0.4% | 348,900 |
| 2024/11/25 | 2,070.5 | 2,091 | 2,064.5 | 2,074 | +28 | +1.4% | 979,000 |
| 2024/11/22 | 2,031.5 | 2,059.5 | 2,025 | 2,046 | +23.5 | +1.2% | 399,900 |
| 2024/11/21 | 2,019.5 | 2,045 | 2,013.5 | 2,022.5 | +3 | +0.1% | 497,400 |
| 2024/11/20 | 2,067 | 2,069 | 2,017 | 2,019.5 | -40.5 | -2% | 326,600 |
| 2024/11/19 | 2,045 | 2,068 | 2,040 | 2,060 | +11.5 | +0.6% | 421,000 |
| 2024/11/18 | 2,040 | 2,059.5 | 2,032 | 2,048.5 | +7 | +0.3% | 245,200 |
| 2024/11/15 | 2,042 | 2,058 | 2,026.5 | 2,041.5 | +16.5 | +0.8% | 463,800 |
| 2024/11/14 | 2,045 | 2,048 | 2,018 | 2,025 | -21 | -1% | 528,500 |
| 2024/11/13 | 2,050 | 2,055 | 2,032 | 2,046 | +6.5 | +0.3% | 475,100 |
51～
100
件表示中 / 3678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 | 196,500円 | +3.7% | +14.8% | 2.04% | 7.88倍 | 0.82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 | 147,700円 | +3.2% | +6.5% | 2.44% | 16.64倍 | 1.66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 | 242,300円 | +6.4% | +30.6% | 1.65% | 8.90倍 | 1.25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 |
| イズミ | 324,700円 | +11.9% | -18.6% | 2.77% | 16.13倍 | 0.81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 |
| 王将フード | 326,000円 | +8.4% | +8.4% | 1.53% | 23.11倍 | 2.60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
