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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 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 |
| 2023/12/29 | 1,520 | 1,531 | 1,518 | 1,527 | +10 | +0.7% | 249,100 |
| 2023/12/28 | 1,518 | 1,525 | 1,505 | 1,517 | -3 | -0.2% | 226,900 |
| 2023/12/27 | 1,515 | 1,526 | 1,506 | 1,520 | +3 | +0.2% | 318,800 |
| 2023/12/26 | 1,548 | 1,548 | 1,511 | 1,517 | -23 | -1.5% | 252,800 |
| 2023/12/25 | 1,543 | 1,548 | 1,534 | 1,540 | +12 | +0.8% | 267,000 |
| 2023/12/22 | 1,524 | 1,535 | 1,513 | 1,528 | +14 | +0.9% | 288,100 |
| 2023/12/21 | 1,538 | 1,538 | 1,510 | 1,514 | -29 | -1.9% | 297,500 |
| 2023/12/20 | 1,543 | 1,568 | 1,540 | 1,543 | +14 | +0.9% | 443,300 |
| 2023/12/19 | 1,527 | 1,530 | 1,501 | 1,529 | +32 | +2.1% | 548,700 |
| 2023/12/18 | 1,494 | 1,505 | 1,481 | 1,497 | -22 | -1.4% | 495,900 |
| 2023/12/15 | 1,540 | 1,542 | 1,515 | 1,519 | -25 | -1.6% | 627,400 |
| 2023/12/14 | 1,588 | 1,598 | 1,527 | 1,544 | -49 | -3.1% | 629,000 |
| 2023/12/13 | 1,618 | 1,627 | 1,589 | 1,593 | -18 | -1.1% | 423,500 |
| 2023/12/12 | 1,617 | 1,618 | 1,596 | 1,611 | -3 | -0.2% | 388,400 |
| 2023/12/11 | 1,629 | 1,629 | 1,603 | 1,614 | ±0 | ±0% | 324,700 |
| 2023/12/08 | 1,635 | 1,649 | 1,605 | 1,614 | -17 | -1% | 515,900 |
| 2023/12/07 | 1,654 | 1,664 | 1,626 | 1,631 | -34 | -2% | 462,100 |
| 2023/12/06 | 1,652 | 1,667 | 1,639 | 1,665 | +17 | +1% | 385,000 |
| 2023/12/05 | 1,642 | 1,658 | 1,637 | 1,648 | -3 | -0.2% | 495,600 |
| 2023/12/04 | 1,648 | 1,660 | 1,633 | 1,651 | -3 | -0.2% | 395,600 |
| 2023/12/01 | 1,658 | 1,677 | 1,652 | 1,654 | +8 | +0.5% | 370,800 |
| 2023/11/30 | 1,645 | 1,652 | 1,612 | 1,646 | +8 | +0.5% | 439,500 |
| 2023/11/29 | 1,660 | 1,668 | 1,633 | 1,638 | -27 | -1.6% | 393,900 |
| 2023/11/28 | 1,644 | 1,669 | 1,644 | 1,665 | +21 | +1.3% | 288,100 |
| 2023/11/27 | 1,652 | 1,658 | 1,637 | 1,644 | -5 | -0.3% | 242,000 |
| 2023/11/24 | 1,653 | 1,653 | 1,628 | 1,649 | +4 | +0.2% | 308,500 |
| 2023/11/22 | 1,640 | 1,662 | 1,628 | 1,645 | -2 | -0.1% | 298,100 |
| 2023/11/21 | 1,639 | 1,654 | 1,627 | 1,647 | ±0 | ±0% | 340,400 |
| 2023/11/20 | 1,673 | 1,687 | 1,646 | 1,647 | -21 | -1.3% | 437,000 |
| 2023/11/17 | 1,640 | 1,669 | 1,636 | 1,668 | +22 | +1.3% | 345,000 |
| 2023/11/16 | 1,662 | 1,664 | 1,641 | 1,646 | -21 | -1.3% | 349,400 |
| 2023/11/15 | 1,675 | 1,677 | 1,645 | 1,667 | ±0 | ±0% | 372,300 |
| 2023/11/14 | 1,660 | 1,680 | 1,646 | 1,667 | +22 | +1.3% | 344,000 |
351～
400
件表示中 / 3734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 | 192,700円 | +1.2% | -13.7% | 2.28% | 12.76倍 | 0.77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 | 510,000円 | +15.2% | +0.7% | 0.49% | 24.28倍 | 2.23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 | 151,600円 | +2.3% | +2.3% | 2.90% | 24.09倍 | 0.96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 |
| イズミ | 333,100円 | +12.6% | +18.3% | 2.70% | 12.86倍 | 0.82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 | 368,000円 | +7.8% | +0.9% | 1.52% | 23.81倍 | 2.59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
