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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,928 | 1,946 | 1,909 | 1,946 | +33 | +1.7% | 681,500 |
| 2024/03/15 | 1,809 | 1,932 | 1,808 | 1,913 | +92 | +5.1% | 1,451,700 |
| 2024/03/14 | 1,798 | 1,827 | 1,795 | 1,821 | +29 | +1.6% | 504,000 |
| 2024/03/13 | 1,799 | 1,825 | 1,771 | 1,792 | +21 | +1.2% | 516,300 |
| 2024/03/12 | 1,795 | 1,796 | 1,753 | 1,771 | -11 | -0.6% | 283,100 |
| 2024/03/11 | 1,752 | 1,794 | 1,752 | 1,782 | +13 | +0.7% | 389,300 |
| 2024/03/08 | 1,718 | 1,781 | 1,714 | 1,769 | +36 | +2.1% | 415,900 |
| 2024/03/07 | 1,742 | 1,751 | 1,713 | 1,733 | -21 | -1.2% | 377,000 |
| 2024/03/06 | 1,751 | 1,770 | 1,750 | 1,754 | -10 | -0.6% | 317,100 |
| 2024/03/05 | 1,772 | 1,772 | 1,728 | 1,764 | -10 | -0.6% | 379,300 |
| 2024/03/04 | 1,749 | 1,799 | 1,739 | 1,774 | +36 | +2.1% | 791,700 |
| 2024/03/01 | 1,740 | 1,760 | 1,734 | 1,738 | -11 | -0.6% | 345,100 |
| 2024/02/29 | 1,753 | 1,763 | 1,741 | 1,749 | -4 | -0.2% | 353,100 |
| 2024/02/28 | 1,761 | 1,774 | 1,750 | 1,753 | -3 | -0.2% | 326,000 |
| 2024/02/27 | 1,784 | 1,788 | 1,752 | 1,756 | -30 | -1.7% | 408,000 |
| 2024/02/26 | 1,793 | 1,799 | 1,772 | 1,786 | -6 | -0.3% | 450,400 |
| 2024/02/22 | 1,810 | 1,816 | 1,786 | 1,792 | -12 | -0.7% | 251,000 |
| 2024/02/21 | 1,822 | 1,829 | 1,789 | 1,804 | -22 | -1.2% | 314,600 |
| 2024/02/20 | 1,820 | 1,834 | 1,810 | 1,826 | +16 | +0.9% | 348,900 |
| 2024/02/19 | 1,761 | 1,814 | 1,757 | 1,810 | +50 | +2.8% | 521,700 |
| 2024/02/16 | 1,759 | 1,770 | 1,728 | 1,760 | +2 | +0.1% | 509,700 |
| 2024/02/15 | 1,767 | 1,779 | 1,743 | 1,758 | +4 | +0.2% | 351,300 |
| 2024/02/14 | 1,800 | 1,808 | 1,751 | 1,754 | -45 | -2.5% | 537,000 |
| 2024/02/13 | 1,822 | 1,829 | 1,772 | 1,799 | -20 | -1.1% | 719,200 |
| 2024/02/09 | 1,843 | 1,852 | 1,813 | 1,819 | -2 | -0.1% | 571,400 |
| 2024/02/08 | 1,826 | 1,862 | 1,808 | 1,821 | +3 | +0.2% | 808,600 |
| 2024/02/07 | 1,796 | 1,835 | 1,784 | 1,818 | +40 | +2.2% | 976,900 |
| 2024/02/06 | 1,747 | 1,784 | 1,735 | 1,778 | +34 | +1.9% | 1,383,900 |
| 2024/02/05 | 1,720 | 1,778 | 1,685 | 1,744 | +58 | +3.4% | 1,705,200 |
| 2024/02/02 | 1,630 | 1,697 | 1,612 | 1,686 | +87 | +5.4% | 1,399,900 |
| 2024/02/01 | 1,576 | 1,603 | 1,566 | 1,599 | +13 | +0.8% | 457,800 |
| 2024/01/31 | 1,574 | 1,588 | 1,572 | 1,586 | +9 | +0.6% | 247,800 |
| 2024/01/30 | 1,595 | 1,602 | 1,576 | 1,577 | -18 | -1.1% | 256,600 |
| 2024/01/29 | 1,589 | 1,602 | 1,585 | 1,595 | +17 | +1.1% | 221,900 |
| 2024/01/26 | 1,615 | 1,622 | 1,576 | 1,578 | -42 | -2.6% | 389,800 |
| 2024/01/25 | 1,595 | 1,627 | 1,594 | 1,620 | +25 | +1.6% | 306,900 |
| 2024/01/24 | 1,616 | 1,628 | 1,595 | 1,595 | -25 | -1.5% | 338,500 |
| 2024/01/23 | 1,611 | 1,634 | 1,611 | 1,620 | -8 | -0.5% | 367,000 |
| 2024/01/22 | 1,610 | 1,631 | 1,598 | 1,628 | +17 | +1.1% | 272,600 |
| 2024/01/19 | 1,636 | 1,639 | 1,600 | 1,611 | -18 | -1.1% | 292,200 |
| 2024/01/18 | 1,628 | 1,639 | 1,622 | 1,629 | -5 | -0.3% | 285,800 |
| 2024/01/17 | 1,620 | 1,668 | 1,616 | 1,634 | +20 | +1.2% | 722,000 |
| 2024/01/16 | 1,629 | 1,638 | 1,613 | 1,614 | -9 | -0.6% | 365,800 |
| 2024/01/15 | 1,587 | 1,627 | 1,581 | 1,623 | +41 | +2.6% | 387,600 |
| 2024/01/12 | 1,595 | 1,598 | 1,571 | 1,582 | -15 | -0.9% | 251,500 |
| 2024/01/11 | 1,600 | 1,606 | 1,594 | 1,597 | +8 | +0.5% | 307,700 |
| 2024/01/10 | 1,580 | 1,592 | 1,567 | 1,589 | +7 | +0.4% | 315,900 |
| 2024/01/09 | 1,561 | 1,582 | 1,557 | 1,582 | +27 | +1.7% | 350,800 |
| 2024/01/05 | 1,585 | 1,585 | 1,555 | 1,555 | +4 | +0.3% | 352,700 |
| 2024/01/04 | 1,522 | 1,551 | 1,508 | 1,551 | +24 | +1.6% | 332,600 |
351～
400
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
