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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,472 | 1,500 | 1,455 | 1,459 | -21 | -1.4% | 521,800 |
| 2023/04/05 | 1,480 | 1,504 | 1,473 | 1,480 | -20 | -1.3% | 400,400 |
| 2023/04/04 | 1,500 | 1,508 | 1,469 | 1,500 | -5 | -0.3% | 594,900 |
| 2023/04/03 | 1,500 | 1,505 | 1,484 | 1,505 | +16 | +1.1% | 461,000 |
| 2023/03/31 | 1,457 | 1,497 | 1,447 | 1,489 | +46 | +3.2% | 611,700 |
| 2023/03/30 | 1,420 | 1,445 | 1,406 | 1,443 | +3 | +0.2% | 476,200 |
| 2023/03/29 | 1,412 | 1,440 | 1,409 | 1,440 | +46 | +3.3% | 566,600 |
| 2023/03/28 | 1,416 | 1,418 | 1,382 | 1,394 | -6 | -0.4% | 400,600 |
| 2023/03/27 | 1,402 | 1,413 | 1,387 | 1,400 | +9 | +0.6% | 349,500 |
| 2023/03/24 | 1,378 | 1,397 | 1,367 | 1,391 | -2 | -0.1% | 461,300 |
| 2023/03/23 | 1,380 | 1,397 | 1,372 | 1,393 | -7 | -0.5% | 439,700 |
| 2023/03/22 | 1,413 | 1,418 | 1,371 | 1,400 | +24 | +1.7% | 616,100 |
| 2023/03/20 | 1,432 | 1,436 | 1,372 | 1,376 | -79 | -5.4% | 658,700 |
| 2023/03/17 | 1,454 | 1,467 | 1,433 | 1,455 | +15 | +1% | 758,400 |
| 2023/03/16 | 1,434 | 1,444 | 1,407 | 1,440 | -18 | -1.2% | 472,000 |
| 2023/03/15 | 1,450 | 1,471 | 1,432 | 1,458 | +30 | +2.1% | 503,100 |
| 2023/03/14 | 1,435 | 1,439 | 1,404 | 1,428 | -54 | -3.6% | 781,000 |
| 2023/03/13 | 1,515 | 1,519 | 1,471 | 1,482 | -38 | -2.5% | 446,800 |
| 2023/03/10 | 1,549 | 1,564 | 1,520 | 1,520 | -32 | -2.1% | 663,100 |
| 2023/03/09 | 1,520 | 1,579 | 1,507 | 1,552 | +34 | +2.2% | 786,100 |
| 2023/03/08 | 1,452 | 1,521 | 1,450 | 1,518 | +73 | +5.1% | 957,900 |
| 2023/03/07 | 1,439 | 1,451 | 1,434 | 1,445 | +10 | +0.7% | 329,800 |
| 2023/03/06 | 1,442 | 1,446 | 1,422 | 1,435 | -4 | -0.3% | 455,600 |
| 2023/03/03 | 1,435 | 1,453 | 1,429 | 1,439 | +16 | +1.1% | 552,100 |
| 2023/03/02 | 1,400 | 1,426 | 1,395 | 1,423 | +36 | +2.6% | 516,300 |
| 2023/03/01 | 1,397 | 1,410 | 1,370 | 1,387 | -2 | -0.1% | 402,400 |
| 2023/02/28 | 1,370 | 1,412 | 1,363 | 1,389 | +40 | +3% | 852,800 |
| 2023/02/27 | 1,326 | 1,361 | 1,326 | 1,349 | +20 | +1.5% | 347,900 |
| 2023/02/24 | 1,300 | 1,333 | 1,292 | 1,329 | +29 | +2.2% | 325,000 |
| 2023/02/22 | 1,327 | 1,327 | 1,290 | 1,300 | -28 | -2.1% | 361,700 |
| 2023/02/21 | 1,366 | 1,387 | 1,323 | 1,328 | -31 | -2.3% | 498,100 |
| 2023/02/20 | 1,331 | 1,365 | 1,322 | 1,359 | +37 | +2.8% | 584,700 |
| 2023/02/17 | 1,309 | 1,348 | 1,305 | 1,322 | +19 | +1.5% | 664,000 |
| 2023/02/16 | 1,288 | 1,305 | 1,278 | 1,303 | +25 | +2% | 503,100 |
| 2023/02/15 | 1,270 | 1,281 | 1,267 | 1,278 | +12 | +0.9% | 277,200 |
| 2023/02/14 | 1,262 | 1,277 | 1,255 | 1,266 | +13 | +1% | 284,800 |
| 2023/02/13 | 1,259 | 1,260 | 1,241 | 1,253 | +1 | +0.1% | 233,200 |
| 2023/02/10 | 1,265 | 1,273 | 1,246 | 1,252 | -18 | -1.4% | 275,400 |
| 2023/02/09 | 1,284 | 1,290 | 1,268 | 1,270 | -10 | -0.8% | 508,000 |
| 2023/02/08 | 1,256 | 1,282 | 1,247 | 1,280 | +22 | +1.7% | 496,700 |
| 2023/02/07 | 1,255 | 1,268 | 1,232 | 1,258 | +3 | +0.2% | 672,000 |
| 2023/02/06 | 1,252 | 1,256 | 1,216 | 1,255 | +18 | +1.5% | 709,800 |
| 2023/02/03 | 1,228 | 1,239 | 1,221 | 1,237 | -6 | -0.5% | 351,500 |
| 2023/02/02 | 1,262 | 1,272 | 1,237 | 1,243 | -13 | -1% | 294,000 |
| 2023/02/01 | 1,270 | 1,280 | 1,254 | 1,256 | -9 | -0.7% | 236,800 |
| 2023/01/31 | 1,257 | 1,267 | 1,246 | 1,265 | +20 | +1.6% | 367,800 |
| 2023/01/30 | 1,249 | 1,259 | 1,242 | 1,245 | -6 | -0.5% | 337,400 |
| 2023/01/27 | 1,268 | 1,269 | 1,248 | 1,251 | -16 | -1.3% | 336,000 |
| 2023/01/26 | 1,275 | 1,278 | 1,260 | 1,267 | -5 | -0.4% | 189,800 |
| 2023/01/25 | 1,260 | 1,278 | 1,254 | 1,272 | +17 | +1.4% | 317,800 |
401～
450
件表示中 / 3585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 |
| パルＧＨＤ | 295,100円 | +8.7% | +23.5% | 1.69% | 17.29倍 | 3.84倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| ケーズＨＤ | 140,100円 | +2.3% | +4.6% | 3.14% | 19.27倍 | 0.89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 | 6.35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
