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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 113 | 114.2 | 113 | 114.2 | -0.7 | -0.6% | 36,787 |
| 2003/08/27 | 112.6 | 114.9 | 112.6 | 114.9 | +0.7 | +0.6% | 49,269 |
| 2003/08/26 | 109.6 | 114.2 | 109.6 | 114.2 | +4.6 | +4.2% | 247,001 |
| 2003/08/25 | 108.1 | 111.1 | 108.1 | 109.6 | +2.3 | +2.1% | 13,138 |
| 2003/08/22 | 108.8 | 108.8 | 107.3 | 107.3 | -1.5 | -1.4% | 7,226 |
| 2003/08/21 | 107.9 | 108.8 | 106.6 | 108.8 | +2.2 | +2.1% | 8,540 |
| 2003/08/20 | 106.6 | 108.1 | 105 | 106.6 | ±0 | ±0% | 43,356 |
| 2003/08/19 | 109.5 | 109.6 | 106.6 | 106.6 | -3 | -2.7% | 7,883 |
| 2003/08/18 | 107.3 | 110.4 | 106.6 | 109.6 | +3 | +2.8% | 42,700 |
| 2003/08/15 | 104.3 | 106.6 | 104.3 | 106.6 | +1.6 | +1.5% | 65,035 |
| 2003/08/14 | 105 | 105 | 104.3 | 105 | -1.6 | -1.5% | 8,540 |
| 2003/08/13 | 105.8 | 106.6 | 104.9 | 106.6 | +1.7 | +1.6% | 43,356 |
| 2003/08/12 | 103.5 | 105 | 103.5 | 104.9 | +1.4 | +1.4% | 12,481 |
| 2003/08/11 | 103.5 | 104.3 | 103.5 | 103.5 | -1.5 | -1.4% | 4,598 |
| 2003/08/08 | 104.3 | 105.8 | 104.3 | 105 | ±0 | ±0% | 9,197 |
| 2003/08/07 | 105 | 105 | 105 | 105 | +0.7 | +0.7% | 1,314 |
| 2003/08/06 | 104.3 | 105 | 104.3 | 104.3 | -1.5 | -1.4% | 3,285 |
| 2003/08/05 | 105.8 | 105.8 | 103.5 | 105.8 | ±0 | ±0% | 9,197 |
| 2003/08/04 | 105.8 | 106.7 | 105 | 105.8 | -0.8 | -0.8% | 10,511 |
| 2003/08/01 | 105 | 107.9 | 105 | 106.6 | - | - | 26,934 |
| 2003/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/30 | 106.6 | 108.1 | 106.6 | 106.6 | ±0 | ±0% | 7,226 |
| 2003/07/29 | 105 | 106.6 | 105 | 106.6 | ±0 | ±0% | 35,473 |
| 2003/07/28 | 105.8 | 106.6 | 105.8 | 106.6 | ±0 | ±0% | 23,649 |
| 2003/07/25 | 105.8 | 108.1 | 105.8 | 106.6 | -1.5 | -1.4% | 44,670 |
| 2003/07/24 | 108.1 | 108.1 | 108.1 | 108.1 | +1.5 | +1.4% | 1,314 |
| 2003/07/23 | 108.1 | 108.1 | 105.8 | 106.6 | -2.1 | -1.9% | 32,846 |
| 2003/07/22 | 108.8 | 108.8 | 105 | 108.7 | -0.1 | -0.1% | 18,394 |
| 2003/07/18 | 108.8 | 108.8 | 108.8 | 108.8 | ±0 | ±0% | 657 |
| 2003/07/17 | 107.3 | 108.8 | 102 | 108.8 | +0.4 | +0.4% | 124,157 |
| 2003/07/16 | 108.8 | 108.8 | 108.1 | 108.4 | -0.4 | -0.4% | 1,971 |
| 2003/07/15 | 108.2 | 109.5 | 108.1 | 108.8 | -0.8 | -0.7% | 15,109 |
| 2003/07/14 | 110.4 | 110.4 | 108.1 | 109.6 | ±0 | ±0% | 8,540 |
| 2003/07/11 | 109.6 | 110.4 | 109.6 | 109.6 | +2.9 | +2.7% | 13,795 |
| 2003/07/10 | 110.2 | 110.2 | 106.7 | 106.7 | -2.9 | -2.6% | 18,394 |
| 2003/07/09 | 111.1 | 111.1 | 109.6 | 109.6 | ±0 | ±0% | 19,051 |
| 2003/07/08 | 109.6 | 109.6 | 109.6 | 109.6 | ±0 | ±0% | 5,912 |
| 2003/07/07 | 108.7 | 109.6 | 108.1 | 109.6 | +0.9 | +0.8% | 16,423 |
| 2003/07/04 | 106.6 | 108.8 | 106.6 | 108.7 | -0.1 | -0.1% | 23,649 |
| 2003/07/03 | 106.6 | 108.8 | 106.6 | 108.8 | +2.2 | +2.1% | 38,758 |
| 2003/07/02 | 106.6 | 106.6 | 106.3 | 106.6 | ±0 | ±0% | 8,540 |
| 2003/07/01 | 105.5 | 106.6 | 105 | 106.6 | +1.7 | +1.6% | 40,072 |
| 2003/06/30 | 105.5 | 105.5 | 103.5 | 104.9 | -0.6 | -0.6% | 135,325 |
| 2003/06/27 | 104.3 | 105.8 | 104.3 | 105.5 | +0.5 | +0.5% | 39,415 |
| 2003/06/26 | 105 | 105 | 103.5 | 105 | ±0 | ±0% | 28,247 |
| 2003/06/25 | 105 | 106.6 | 104.3 | 105 | ±0 | ±0% | 91,968 |
| 2003/06/24 | 104.3 | 105 | 104.3 | 105 | ±0 | ±0% | 7,883 |
| 2003/06/23 | 102 | 105 | 102 | 105 | +1.5 | +1.4% | 28,904 |
| 2003/06/20 | 103.5 | 105 | 102.8 | 103.5 | -1.5 | -1.4% | 13,138 |
| 2003/06/19 | 106.6 | 106.6 | 102.8 | 105 | ±0 | ±0% | 15,766 |
5201～
5250
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
