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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 76.9 | 76.9 | 76.9 | 76.9 | +0.8 | +1.1% | 5,912 |
| 2002/11/05 | 76.1 | 76.9 | 76.1 | 76.1 | ±0 | ±0% | 50,583 |
| 2002/11/01 | 76.1 | 76.1 | 76.1 | 76.1 | ±0 | ±0% | 18,394 |
| 2002/10/31 | 76.3 | 77.6 | 76.1 | 76.1 | -0.8 | -1% | 120,873 |
| 2002/10/30 | 76.9 | 77.3 | 76.9 | 76.9 | ±0 | ±0% | 38,758 |
| 2002/10/29 | 78.4 | 79 | 76.4 | 76.9 | -1.5 | -1.9% | 104,450 |
| 2002/10/28 | 79.9 | 79.9 | 78.4 | 78.4 | -0.9 | -1.1% | 37,444 |
| 2002/10/25 | 80.7 | 80.7 | 79.3 | 79.3 | -1.4 | -1.7% | 35,473 |
| 2002/10/24 | 79.9 | 80.7 | 79.9 | 80.7 | ±0 | ±0% | 32,189 |
| 2002/10/23 | 80.7 | 81.4 | 80.7 | 80.7 | -0.7 | -0.9% | 63,064 |
| 2002/10/22 | 82.1 | 82.1 | 80.7 | 81.4 | -0.8 | -1% | 28,247 |
| 2002/10/21 | 81.3 | 82.2 | 80.7 | 82.2 | +0.8 | +1% | 89,998 |
| 2002/10/18 | 83.7 | 83.7 | 80.7 | 81.4 | -0.8 | -1% | 34,817 |
| 2002/10/17 | 81.4 | 85.2 | 76.1 | 82.2 | +1.5 | +1.9% | 104,450 |
| 2002/10/16 | 80.7 | 80.7 | 77.6 | 80.7 | +1.5 | +1.9% | 127,442 |
| 2002/10/15 | 79.2 | 80.7 | 77.6 | 79.2 | +1.6 | +2.1% | 17,737 |
| 2002/10/11 | 85.2 | 85.2 | 77.6 | 77.6 | -4.6 | -5.6% | 94,596 |
| 2002/10/10 | 92.1 | 92.9 | 79.2 | 82.2 | -9.1 | -10% | 65,692 |
| 2002/10/09 | 97.4 | 97.4 | 91.3 | 91.3 | -6.1 | -6.3% | 43,356 |
| 2002/10/08 | 100.5 | 101.2 | 96.7 | 97.4 | -3.1 | -3.1% | 17,737 |
| 2002/10/07 | 101.2 | 101.4 | 100.5 | 100.5 | -0.7 | -0.7% | 16,423 |
| 2002/10/04 | 100.5 | 101.2 | 100.5 | 101.2 | +0.7 | +0.7% | 12,481 |
| 2002/10/03 | 100.5 | 101.2 | 100.5 | 100.5 | +0.8 | +0.8% | 4,598 |
| 2002/10/02 | 99.7 | 99.7 | 99.7 | 99.7 | -0.8 | -0.8% | 1,314 |
| 2002/10/01 | 99.7 | 100.5 | 99.7 | 100.5 | ±0 | ±0% | 3,285 |
| 2002/09/30 | 97.4 | 100.5 | 97.4 | 100.5 | +1.6 | +1.6% | 11,824 |
| 2002/09/27 | 96.7 | 100.5 | 96.7 | 98.9 | - | - | 17,080 |
| 2002/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/25 | 96.7 | 98.9 | 96.7 | 97.4 | +0.7 | +0.7% | 27,590 |
| 2002/09/24 | 95.9 | 97.4 | 94.4 | 96.7 | -0.7 | -0.7% | 45,327 |
| 2002/09/20 | 97.4 | 98.2 | 96.7 | 97.4 | ±0 | ±0% | 19,051 |
| 2002/09/19 | 97.4 | 98.2 | 97.4 | 97.4 | +0.7 | +0.7% | 18,394 |
| 2002/09/18 | 97.4 | 98.2 | 96.7 | 96.7 | -0.7 | -0.7% | 29,561 |
| 2002/09/17 | 102.8 | 103.5 | 95.9 | 97.4 | -6.9 | -6.6% | 49,269 |
| 2002/09/13 | 105.8 | 105.8 | 103.5 | 104.3 | -0.7 | -0.7% | 22,335 |
| 2002/09/12 | 103.5 | 105 | 103.5 | 105 | +1.5 | +1.4% | 5,255 |
| 2002/09/11 | 103.5 | 103.5 | 103.5 | 103.5 | ±0 | ±0% | 6,569 |
| 2002/09/10 | 104.3 | 105.8 | 103.5 | 103.5 | -0.8 | -0.8% | 9,854 |
| 2002/09/09 | 103.5 | 105 | 103.5 | 104.3 | +0.8 | +0.8% | 13,138 |
| 2002/09/06 | 105 | 105 | 103.5 | 103.5 | -1.5 | -1.4% | 13,795 |
| 2002/09/05 | 105 | 105 | 104.3 | 105 | -0.8 | -0.8% | 17,737 |
| 2002/09/04 | 105.8 | 106.6 | 104.3 | 105.8 | -0.8 | -0.8% | 31,532 |
| 2002/09/03 | 106.6 | 106.6 | 106.6 | 106.6 | ±0 | ±0% | 1,971 |
| 2002/09/02 | 106.6 | 106.6 | 105.8 | 106.6 | ±0 | ±0% | 4,598 |
| 2002/08/30 | 106.6 | 106.6 | 106.6 | 106.6 | +1.6 | +1.5% | 6,569 |
| 2002/08/29 | 106.6 | 106.6 | 105 | 105 | -1.6 | -1.5% | 10,511 |
| 2002/08/28 | 106.6 | 106.6 | 105.8 | 106.6 | +0.8 | +0.8% | 4,598 |
| 2002/08/27 | 106.6 | 106.6 | 105.8 | 105.8 | ±0 | ±0% | 2,628 |
| 2002/08/26 | 106.6 | 106.6 | 105.8 | 105.8 | -0.8 | -0.8% | 12,481 |
| 2002/08/23 | 108.1 | 109.6 | 105 | 106.6 | +0.8 | +0.8% | 34,160 |
5501～
5550
件表示中 / 6274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 | 315,000円 | +7.9% | +6.2% | 1.40% | 27.66倍 | 4.39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 |
| ＲＩＺＡＰ Ｇ | 21,900円 | +6.9% | - | 0.00% | 65.38倍 | 2.79倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| ドトル日レス | 272,900円 | +3.8% | +11.5% | 1.98% | 16.72倍 | 1.15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 |
| イオン北海 | 87,800円 | +7.9% | +18.5% | 1.82% | 24.47倍 | 1.67倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| 松屋フーズ | 623,000円 | +17.2% | -38.9% | 0.39% | 98.97倍 | 2.67倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
市場注目の銘柄
チャート関連のコラム
