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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,858 | 1,885 | 1,849 | 1,870 | +11 | +0.6% | 421,400 |
| 2018/09/27 | 1,857 | 1,887 | 1,851 | 1,859 | +2 | +0.1% | 431,300 |
| 2018/09/26 | 1,841 | 1,859 | 1,826 | 1,857 | +1 | +0.1% | 369,500 |
| 2018/09/25 | 1,836 | 1,856 | 1,828 | 1,856 | +21 | +1.1% | 467,600 |
| 2018/09/21 | 1,806 | 1,835 | 1,794 | 1,835 | +33 | +1.8% | 436,700 |
| 2018/09/20 | 1,828 | 1,828 | 1,792 | 1,802 | -13 | -0.7% | 396,800 |
| 2018/09/19 | 1,789 | 1,819 | 1,774 | 1,815 | +46 | +2.6% | 427,100 |
| 2018/09/18 | 1,726 | 1,775 | 1,717 | 1,769 | +32 | +1.8% | 356,300 |
| 2018/09/14 | 1,752 | 1,776 | 1,732 | 1,737 | -8 | -0.5% | 456,300 |
| 2018/09/13 | 1,713 | 1,763 | 1,713 | 1,745 | +35 | +2% | 353,600 |
| 2018/09/12 | 1,698 | 1,711 | 1,686 | 1,710 | +11 | +0.6% | 292,100 |
| 2018/09/11 | 1,693 | 1,701 | 1,677 | 1,699 | +27 | +1.6% | 445,900 |
| 2018/09/10 | 1,664 | 1,693 | 1,655 | 1,672 | +18 | +1.1% | 460,200 |
| 2018/09/07 | 1,641 | 1,655 | 1,632 | 1,654 | +4 | +0.2% | 461,700 |
| 2018/09/06 | 1,682 | 1,682 | 1,639 | 1,650 | -41 | -2.4% | 763,600 |
| 2018/09/05 | 1,706 | 1,710 | 1,689 | 1,691 | -55 | -3.2% | 725,600 |
| 2018/09/04 | 1,723 | 1,757 | 1,720 | 1,746 | -4 | -0.2% | 486,100 |
| 2018/09/03 | 1,737 | 1,760 | 1,734 | 1,750 | +4 | +0.2% | 288,100 |
| 2018/08/31 | 1,745 | 1,764 | 1,738 | 1,746 | -17 | -1% | 311,900 |
| 2018/08/30 | 1,771 | 1,771 | 1,751 | 1,763 | +2 | +0.1% | 309,900 |
| 2018/08/29 | 1,760 | 1,769 | 1,750 | 1,761 | +1 | +0.1% | 223,100 |
| 2018/08/28 | 1,778 | 1,785 | 1,758 | 1,760 | -11 | -0.6% | 213,300 |
| 2018/08/27 | 1,751 | 1,784 | 1,741 | 1,771 | +27 | +1.5% | 252,600 |
| 2018/08/24 | 1,746 | 1,752 | 1,731 | 1,744 | -1 | -0.1% | 232,500 |
| 2018/08/23 | 1,724 | 1,751 | 1,719 | 1,745 | +13 | +0.8% | 384,600 |
| 2018/08/22 | 1,709 | 1,735 | 1,699 | 1,732 | +36 | +2.1% | 224,500 |
| 2018/08/21 | 1,697 | 1,705 | 1,690 | 1,696 | +9 | +0.5% | 208,100 |
| 2018/08/20 | 1,687 | 1,695 | 1,677 | 1,687 | -12 | -0.7% | 258,600 |
| 2018/08/17 | 1,690 | 1,707 | 1,684 | 1,699 | +10 | +0.6% | 249,500 |
| 2018/08/16 | 1,683 | 1,701 | 1,669 | 1,689 | -34 | -2% | 466,400 |
| 2018/08/15 | 1,764 | 1,770 | 1,721 | 1,723 | -31 | -1.8% | 336,000 |
| 2018/08/14 | 1,747 | 1,764 | 1,737 | 1,754 | +28 | +1.6% | 226,000 |
| 2018/08/13 | 1,747 | 1,759 | 1,707 | 1,726 | -24 | -1.4% | 356,000 |
| 2018/08/10 | 1,769 | 1,779 | 1,748 | 1,750 | -20 | -1.1% | 340,300 |
| 2018/08/09 | 1,790 | 1,792 | 1,769 | 1,770 | -16 | -0.9% | 307,300 |
| 2018/08/08 | 1,748 | 1,805 | 1,738 | 1,786 | +23 | +1.3% | 497,800 |
| 2018/08/07 | 1,756 | 1,772 | 1,748 | 1,763 | +13 | +0.7% | 233,500 |
| 2018/08/06 | 1,762 | 1,787 | 1,748 | 1,750 | ±0 | ±0% | 487,400 |
| 2018/08/03 | 1,726 | 1,771 | 1,720 | 1,750 | +34 | +2% | 518,400 |
| 2018/08/02 | 1,760 | 1,763 | 1,712 | 1,716 | -80 | -4.5% | 642,600 |
| 2018/08/01 | 1,745 | 1,805 | 1,713 | 1,796 | +11 | +0.6% | 885,600 |
| 2018/07/31 | 1,781 | 1,797 | 1,751 | 1,785 | +5 | +0.3% | 711,500 |
| 2018/07/30 | 1,778 | 1,789 | 1,759 | 1,780 | +1 | +0.1% | 304,000 |
| 2018/07/27 | 1,789 | 1,789 | 1,768 | 1,779 | -2 | -0.1% | 230,700 |
| 2018/07/26 | 1,777 | 1,784 | 1,762 | 1,781 | +31 | +1.8% | 279,700 |
| 2018/07/25 | 1,747 | 1,755 | 1,737 | 1,750 | +7 | +0.4% | 219,800 |
| 2018/07/24 | 1,763 | 1,765 | 1,742 | 1,743 | -9 | -0.5% | 258,700 |
| 2018/07/23 | 1,730 | 1,759 | 1,725 | 1,752 | +4 | +0.2% | 197,900 |
| 2018/07/20 | 1,746 | 1,760 | 1,739 | 1,748 | -3 | -0.2% | 265,000 |
| 2018/07/19 | 1,758 | 1,762 | 1,736 | 1,751 | -6 | -0.3% | 248,000 |
1501～
1550
件表示中 / 3586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 | 204,600円 | +3.7% | +14.8% | 1.96% | 8.32倍 | 0.87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 |
| サイゼリヤ | 521,000円 | +12.9% | +5.2% | 0.48% | 24.84倍 | 2.32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 | 140,100円 | +2.3% | +4.6% | 3.14% | 19.27倍 | 0.88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 |
| クリレスＨＤ | 115,300円 | +7.0% | +31.2% | 0.69% | 39.76倍 | 6.36倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
| ノジマ | 231,100円 | +0.5% | +3.2% | 1.73% | 10.49倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
