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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 2,016 | 2,040 | 2,016 | 2,032 | +17 | +0.8% | 67,100 |
| 2023/01/24 | 2,015 | 2,029 | 2,011 | 2,015 | -6 | -0.3% | 60,600 |
| 2023/01/23 | 2,016 | 2,036 | 2,010 | 2,021 | +5 | +0.2% | 96,000 |
| 2023/01/20 | 2,000 | 2,025 | 1,991 | 2,016 | +26 | +1.3% | 507,100 |
| 2023/01/19 | 1,974 | 1,992 | 1,974 | 1,990 | +22 | +1.1% | 136,500 |
| 2023/01/18 | 1,955 | 1,992 | 1,955 | 1,968 | +23 | +1.2% | 143,300 |
| 2023/01/17 | 1,952 | 1,959 | 1,937 | 1,945 | -7 | -0.4% | 57,300 |
| 2023/01/16 | 1,943 | 1,967 | 1,936 | 1,952 | +7 | +0.4% | 97,800 |
| 2023/01/13 | 1,934 | 1,955 | 1,925 | 1,945 | +20 | +1% | 257,300 |
| 2023/01/12 | 1,949 | 1,949 | 1,919 | 1,925 | -29 | -1.5% | 81,700 |
| 2023/01/11 | 1,910 | 1,969 | 1,909 | 1,954 | +46 | +2.4% | 125,500 |
| 2023/01/10 | 1,903 | 1,924 | 1,870 | 1,908 | +14 | +0.7% | 203,900 |
| 2023/01/06 | 1,928 | 1,947 | 1,886 | 1,894 | -38 | -2% | 271,800 |
| 2023/01/05 | 1,918 | 1,932 | 1,911 | 1,932 | +28 | +1.5% | 90,900 |
| 2023/01/04 | 1,935 | 1,937 | 1,904 | 1,904 | -30 | -1.6% | 115,400 |
| 2022/12/30 | 1,948 | 1,966 | 1,934 | 1,934 | -3 | -0.2% | 118,900 |
| 2022/12/29 | 1,951 | 1,955 | 1,924 | 1,937 | -19 | -1% | 70,200 |
| 2022/12/28 | 1,926 | 1,960 | 1,923 | 1,956 | +42 | +2.2% | 82,600 |
| 2022/12/27 | 1,915 | 1,935 | 1,911 | 1,914 | +7 | +0.4% | 37,800 |
| 2022/12/26 | 1,899 | 1,914 | 1,899 | 1,907 | +8 | +0.4% | 31,100 |
| 2022/12/23 | 1,905 | 1,916 | 1,899 | 1,899 | -17 | -0.9% | 46,000 |
| 2022/12/22 | 1,916 | 1,922 | 1,903 | 1,916 | +3 | +0.2% | 36,200 |
| 2022/12/21 | 1,919 | 1,934 | 1,912 | 1,913 | -20 | -1% | 88,300 |
| 2022/12/20 | 1,950 | 1,962 | 1,915 | 1,933 | -21 | -1.1% | 84,900 |
| 2022/12/19 | 1,945 | 1,957 | 1,940 | 1,954 | -2 | -0.1% | 38,900 |
| 2022/12/16 | 1,953 | 1,965 | 1,951 | 1,956 | -10 | -0.5% | 66,800 |
| 2022/12/15 | 1,974 | 1,984 | 1,965 | 1,966 | -13 | -0.7% | 48,100 |
| 2022/12/14 | 1,986 | 1,986 | 1,972 | 1,979 | +7 | +0.4% | 47,000 |
| 2022/12/13 | 1,991 | 1,999 | 1,970 | 1,972 | -9 | -0.5% | 50,600 |
| 2022/12/12 | 1,954 | 1,982 | 1,948 | 1,981 | +13 | +0.7% | 52,700 |
| 2022/12/09 | 1,968 | 1,988 | 1,964 | 1,968 | +5 | +0.3% | 82,500 |
| 2022/12/08 | 1,960 | 1,963 | 1,937 | 1,963 | +9 | +0.5% | 45,400 |
| 2022/12/07 | 1,929 | 1,963 | 1,928 | 1,954 | +10 | +0.5% | 48,700 |
| 2022/12/06 | 1,957 | 1,960 | 1,940 | 1,944 | -11 | -0.6% | 73,000 |
| 2022/12/05 | 1,939 | 1,956 | 1,925 | 1,955 | +9 | +0.5% | 72,700 |
| 2022/12/02 | 1,946 | 1,952 | 1,927 | 1,946 | -10 | -0.5% | 75,400 |
| 2022/12/01 | 1,970 | 1,970 | 1,950 | 1,956 | -2 | -0.1% | 57,700 |
| 2022/11/30 | 1,963 | 1,979 | 1,958 | 1,958 | -19 | -1% | 76,800 |
| 2022/11/29 | 1,973 | 1,977 | 1,957 | 1,977 | +1 | +0.1% | 48,900 |
| 2022/11/28 | 1,968 | 1,977 | 1,948 | 1,976 | +8 | +0.4% | 49,900 |
| 2022/11/25 | 1,965 | 1,981 | 1,961 | 1,968 | +13 | +0.7% | 54,400 |
| 2022/11/24 | 1,975 | 1,990 | 1,955 | 1,955 | -17 | -0.9% | 70,500 |
| 2022/11/22 | 1,960 | 1,980 | 1,960 | 1,972 | +13 | +0.7% | 64,800 |
| 2022/11/21 | 1,942 | 1,965 | 1,940 | 1,959 | +21 | +1.1% | 58,200 |
| 2022/11/18 | 1,948 | 1,969 | 1,937 | 1,938 | -11 | -0.6% | 85,200 |
| 2022/11/17 | 1,908 | 1,949 | 1,908 | 1,949 | +41 | +2.1% | 68,600 |
| 2022/11/16 | 1,900 | 1,913 | 1,884 | 1,908 | +15 | +0.8% | 81,000 |
| 2022/11/15 | 1,863 | 1,900 | 1,854 | 1,893 | +30 | +1.6% | 113,900 |
| 2022/11/14 | 1,860 | 1,865 | 1,839 | 1,863 | +3 | +0.2% | 108,300 |
| 2022/11/11 | 1,862 | 1,874 | 1,842 | 1,860 | +30 | +1.6% | 109,600 |
451～
500
件表示中 / 6174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 | 277,800円 | +6.6% | +9.3% | 1.30% | 30.14倍 | 4.01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 | 83,100円 | +3.0% | -15.6% | 1.93% | - | 0.73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 |
| ＡＯＫＩ ＨＤ | 124,400円 | +2.2% | +8.0% | 4.42% | 13.08倍 | 0.77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 |
| ＭＶ東海 | 323,500円 | +2.8% | +0.6% | 2.32% | 12.28倍 | 1.25倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ドトル日レス | 225,200円 | +4.2% | +27.9% | 2.04% | 14.86倍 | 0.96倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
市場注目の銘柄
チャート関連のコラム
