ハイデイ日高の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 2,815 | 2,908 | 2,804 | 2,880 | +78 | +2.8% | 259,900 |
| 2024/05/07 | 2,820 | 2,840 | 2,800 | 2,802 | -29 | -1% | 86,500 |
| 2024/05/02 | 2,854 | 2,855 | 2,791 | 2,831 | -11 | -0.4% | 71,200 |
| 2024/05/01 | 2,805 | 2,860 | 2,796 | 2,842 | +36 | +1.3% | 100,100 |
| 2024/04/30 | 2,766 | 2,814 | 2,750 | 2,806 | +46 | +1.7% | 128,500 |
| 2024/04/26 | 2,770 | 2,770 | 2,708 | 2,760 | +83 | +3.1% | 153,300 |
| 2024/04/25 | 2,723 | 2,726 | 2,676 | 2,677 | -65 | -2.4% | 86,900 |
| 2024/04/24 | 2,760 | 2,761 | 2,722 | 2,742 | -19 | -0.7% | 69,300 |
| 2024/04/23 | 2,734 | 2,773 | 2,722 | 2,761 | -4 | -0.1% | 85,000 |
| 2024/04/22 | 2,720 | 2,773 | 2,714 | 2,765 | +69 | +2.6% | 98,100 |
| 2024/04/19 | 2,728 | 2,728 | 2,652 | 2,696 | -38 | -1.4% | 141,900 |
| 2024/04/18 | 2,700 | 2,756 | 2,700 | 2,734 | +24 | +0.9% | 68,600 |
| 2024/04/17 | 2,773 | 2,777 | 2,702 | 2,710 | -71 | -2.6% | 114,300 |
| 2024/04/16 | 2,828 | 2,847 | 2,781 | 2,781 | -95 | -3.3% | 148,700 |
| 2024/04/15 | 2,762 | 2,876 | 2,752 | 2,876 | +164 | +6% | 488,800 |
| 2024/04/12 | 2,734 | 2,748 | 2,699 | 2,712 | +11 | +0.4% | 192,800 |
| 2024/04/11 | 2,696 | 2,715 | 2,681 | 2,701 | -14 | -0.5% | 114,700 |
| 2024/04/10 | 2,715 | 2,744 | 2,708 | 2,715 | +5 | +0.2% | 89,000 |
| 2024/04/09 | 2,705 | 2,748 | 2,695 | 2,710 | +23 | +0.9% | 107,200 |
| 2024/04/08 | 2,711 | 2,720 | 2,665 | 2,687 | -5 | -0.2% | 145,800 |
| 2024/04/05 | 2,720 | 2,759 | 2,684 | 2,692 | +56 | +2.1% | 405,500 |
| 2024/04/04 | 2,610 | 2,650 | 2,576 | 2,636 | +27 | +1% | 154,200 |
| 2024/04/03 | 2,602 | 2,629 | 2,601 | 2,609 | -6 | -0.2% | 86,400 |
| 2024/04/02 | 2,645 | 2,663 | 2,604 | 2,615 | -36 | -1.4% | 98,700 |
| 2024/04/01 | 2,679 | 2,680 | 2,650 | 2,651 | -40 | -1.5% | 86,200 |
| 2024/03/29 | 2,677 | 2,714 | 2,677 | 2,691 | +14 | +0.5% | 79,700 |
| 2024/03/28 | 2,723 | 2,733 | 2,674 | 2,677 | -53 | -1.9% | 112,000 |
| 2024/03/27 | 2,709 | 2,734 | 2,701 | 2,730 | +31 | +1.1% | 145,800 |
| 2024/03/26 | 2,683 | 2,707 | 2,659 | 2,699 | +38 | +1.4% | 103,200 |
| 2024/03/25 | 2,693 | 2,693 | 2,661 | 2,661 | -36 | -1.3% | 85,100 |
| 2024/03/22 | 2,646 | 2,699 | 2,630 | 2,697 | +64 | +2.4% | 124,900 |
| 2024/03/21 | 2,649 | 2,654 | 2,622 | 2,633 | -1 | ±0% | 135,700 |
| 2024/03/19 | 2,613 | 2,640 | 2,595 | 2,634 | +36 | +1.4% | 82,300 |
| 2024/03/18 | 2,628 | 2,630 | 2,578 | 2,598 | -25 | -1% | 118,600 |
| 2024/03/15 | 2,617 | 2,636 | 2,602 | 2,623 | +12 | +0.5% | 88,700 |
| 2024/03/14 | 2,602 | 2,615 | 2,562 | 2,611 | +9 | +0.3% | 91,700 |
| 2024/03/13 | 2,595 | 2,605 | 2,571 | 2,602 | +21 | +0.8% | 132,100 |
| 2024/03/12 | 2,563 | 2,581 | 2,523 | 2,581 | +36 | +1.4% | 82,300 |
| 2024/03/11 | 2,549 | 2,559 | 2,522 | 2,545 | -14 | -0.5% | 97,800 |
| 2024/03/08 | 2,574 | 2,576 | 2,533 | 2,559 | -28 | -1.1% | 108,400 |
| 2024/03/07 | 2,562 | 2,587 | 2,562 | 2,587 | +18 | +0.7% | 115,500 |
| 2024/03/06 | 2,566 | 2,579 | 2,553 | 2,569 | -5 | -0.2% | 90,400 |
| 2024/03/05 | 2,525 | 2,582 | 2,522 | 2,574 | +20 | +0.8% | 110,400 |
| 2024/03/04 | 2,576 | 2,590 | 2,550 | 2,554 | -36 | -1.4% | 152,500 |
| 2024/03/01 | 2,620 | 2,629 | 2,583 | 2,590 | -53 | -2% | 176,400 |
| 2024/02/29 | 2,690 | 2,696 | 2,631 | 2,643 | -47 | -1.7% | 174,300 |
| 2024/02/28 | 2,650 | 2,708 | 2,646 | 2,690 | +24 | +0.9% | 488,300 |
| 2024/02/27 | 2,712 | 2,725 | 2,662 | 2,666 | -48 | -1.8% | 855,500 |
| 2024/02/26 | 2,708 | 2,735 | 2,708 | 2,714 | +28 | +1% | 328,000 |
| 2024/02/22 | 2,694 | 2,707 | 2,681 | 2,686 | -7 | -0.3% | 277,900 |
1～
50
件表示中 / 6038件
類似銘柄と比較する
現在ご覧いただいている「ハイデ日高」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 |
|---|---|---|---|---|---|---|---|---|
| ハイデ日高 | 288,000円 | +6.6% | +9.3% | 1.25% | 31.25倍 | 4.36倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| Ｕ．Ｓ．Ｍ．Ｈ | 88,900円 | +5.4% | +22.0% | 1.80% | 63.41倍 | 0.76倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| 大黒天 | 788,000円 | +11.7% | +86.1% | 0.42% | 17.75倍 | 2.14倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| 日本ＫＦＣ | 482,500円 | +10.1% | +33.5% | 1.04% | 28.37倍 | 3.70倍 |
|
「ケンタッキーフライドチキン」を全国展開。ＦＣ比率７割強。持ち帰り販売が中心。三菱商事系 |
| ＡＯＫＩ ＨＤ | 124,200円 | +6.5% | +56.6% | 4.03% | 13.82倍 | 0.79倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
