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 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 110.4 | 112.6 | 110.4 | 111.1 | +0.7 | +0.6% | 30,875 |
| 2002/03/29 | 111.1 | 111.9 | 110.4 | 110.4 | +0.2 | +0.2% | 28,247 |
| 2002/03/28 | 109.6 | 112.6 | 109.6 | 110.2 | +0.6 | +0.5% | 8,540 |
| 2002/03/27 | 109.6 | 110.2 | 108.1 | 109.6 | ±0 | ±0% | 30,218 |
| 2002/03/26 | 109.6 | 111.1 | 108.8 | 109.6 | ±0 | ±0% | 32,189 |
| 2002/03/25 | 107.3 | 111.1 | 107.3 | 109.6 | +3 | +2.8% | 50,583 |
| 2002/03/22 | 108.8 | 112.6 | 105.8 | 106.6 | -2.2 | -2% | 214,155 |
| 2002/03/20 | 109.1 | 109.6 | 108.8 | 108.8 | ±0 | ±0% | 33,503 |
| 2002/03/19 | 107.5 | 109.6 | 107.3 | 108.8 | +1.5 | +1.4% | 64,378 |
| 2002/03/18 | 111.9 | 113.4 | 107.3 | 107.3 | -4.6 | -4.1% | 153,718 |
| 2002/03/15 | 107.3 | 113.4 | 106.6 | 111.9 | +5.3 | +5% | 372,472 |
| 2002/03/14 | 105.5 | 108.1 | 105 | 106.6 | +0.8 | +0.8% | 82,771 |
| 2002/03/13 | 105.9 | 106.6 | 105.2 | 105.8 | ±0 | ±0% | 145,179 |
| 2002/03/12 | 106.6 | 108.1 | 105.8 | 105.8 | ±0 | ±0% | 265,394 |
| 2002/03/11 | 105.9 | 106.6 | 105.8 | 105.8 | ±0 | ±0% | 182,623 |
| 2002/03/08 | 106.6 | 106.7 | 105.8 | 105.8 | -0.8 | -0.8% | 107,734 |
| 2002/03/07 | 109.6 | 109.6 | 105.8 | 106.6 | -3.8 | -3.4% | 179,995 |
| 2002/03/06 | 114.2 | 114.2 | 109.6 | 110.4 | -3.8 | -3.3% | 51,896 |
| 2002/03/05 | 115.7 | 115.8 | 114.2 | 114.2 | -1.5 | -1.3% | 26,277 |
| 2002/03/04 | 117.2 | 117.2 | 115.7 | 115.7 | -0.8 | -0.7% | 38,758 |
| 2002/03/01 | 117.2 | 117.7 | 115.7 | 116.5 | -0.7 | -0.6% | 25,620 |
| 2002/02/28 | 117.2 | 117.2 | 117.2 | 117.2 | -3.1 | -2.6% | 5,255 |
| 2002/02/27 | 121.8 | 121.8 | 120.3 | 120.3 | -1.5 | -1.2% | 20,364 |
| 2002/02/26 | 114.3 | 121.8 | 114.3 | 121.8 | +3.1 | +2.6% | 15,109 |
| 2002/02/25 | 127.9 | 128.6 | 118 | 118.7 | -10.4 | -8.1% | 63,721 |
| 2002/02/22 | 130.9 | 130.9 | 129.1 | 129.1 | -0.3 | -0.2% | 99,851 |
| 2002/02/21 | 129.7 | 129.7 | 128.8 | 129.4 | ±0 | ±0% | 66,349 |
| 2002/02/20 | 130.9 | 130.9 | 129.4 | 129.4 | +0.3 | +0.2% | 34,160 |
| 2002/02/19 | 132.4 | 132.4 | 129.1 | 129.1 | -0.3 | -0.2% | 67,662 |
| 2002/02/18 | 129.4 | 130.9 | 128 | 129.4 | +0.8 | +0.6% | 83,428 |
| 2002/02/15 | 128.6 | 129.4 | 128.6 | 128.6 | -0.8 | -0.6% | 150,434 |
| 2002/02/14 | 130.9 | 130.9 | 128.6 | 129.4 | -1.5 | -1.1% | 67,662 |
| 2002/02/13 | 129.4 | 130.9 | 129.4 | 130.9 | +0.7 | +0.5% | 122,186 |
| 2002/02/12 | 132.4 | 134 | 129.8 | 130.2 | -2.2 | -1.7% | 81,458 |
| 2002/02/08 | 137 | 137 | 132.4 | 132.4 | -3.1 | -2.3% | 11,168 |
| 2002/02/07 | 133.2 | 135.5 | 133.2 | 135.5 | +2.3 | +1.7% | 5,255 |
| 2002/02/06 | 130.9 | 133.2 | 129.4 | 133.2 | -0.8 | -0.6% | 22,992 |
| 2002/02/05 | 132.4 | 134 | 132.4 | 134 | ±0 | ±0% | 4,598 |
| 2002/02/04 | 137 | 137.8 | 134 | 134 | -3 | -2.2% | 9,854 |
| 2002/02/01 | 135.5 | 137 | 132.4 | 137 | +4.6 | +3.5% | 12,481 |
| 2002/01/31 | 137 | 137 | 132.4 | 132.4 | ±0 | ±0% | 6,569 |
| 2002/01/30 | 134 | 134 | 132.4 | 132.4 | -3.1 | -2.3% | 13,138 |
| 2002/01/29 | 135.5 | 137 | 134 | 135.5 | +1.5 | +1.1% | 17,080 |
| 2002/01/28 | 134 | 134 | 134 | 134 | +3.1 | +2.4% | 1,314 |
| 2002/01/25 | 130.9 | 130.9 | 129.4 | 130.9 | ±0 | ±0% | 27,590 |
| 2002/01/24 | 130.9 | 131.7 | 130.9 | 130.9 | ±0 | ±0% | 8,540 |
| 2002/01/23 | 130.9 | 130.9 | 130.9 | 130.9 | +1.5 | +1.2% | 657 |
| 2002/01/22 | 128.6 | 130.9 | 127.9 | 129.4 | ±0 | ±0% | 39,415 |
| 2002/01/21 | 128.6 | 130.2 | 128.6 | 129.4 | +1.5 | +1.2% | 42,700 |
| 2002/01/18 | 128.6 | 128.6 | 127.9 | 127.9 | -2.3 | -1.8% | 11,168 |
5551～
5600
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
