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 |
|---|---|---|---|---|---|---|---|
| 2002/12/19 | 84.5 | 84.5 | 80.7 | 80.7 | -3.8 | -4.5% | 9,854 |
| 2002/12/18 | 85.2 | 85.2 | 84.5 | 84.5 | -1.5 | -1.7% | 2,628 |
| 2002/12/17 | 82.2 | 86.8 | 82.2 | 86 | +5.3 | +6.6% | 40,729 |
| 2002/12/16 | 80.7 | 80.7 | 79.2 | 80.7 | -1.5 | -1.8% | 11,824 |
| 2002/12/13 | 86 | 86.8 | 82.2 | 82.2 | -4.6 | -5.3% | 38,101 |
| 2002/12/12 | 85.2 | 86.8 | 85.2 | 86.8 | +1.6 | +1.9% | 20,364 |
| 2002/12/11 | 86 | 86 | 84.5 | 85.2 | -0.8 | -0.9% | 22,992 |
| 2002/12/10 | 85.2 | 86 | 83.7 | 86 | +1.5 | +1.8% | 40,072 |
| 2002/12/09 | 83.7 | 85.2 | 81.4 | 84.5 | +3.8 | +4.7% | 44,013 |
| 2002/12/06 | 79.2 | 80.7 | 79.2 | 80.7 | +3.1 | +4% | 6,569 |
| 2002/12/05 | 74.6 | 77.6 | 74.6 | 77.6 | +3.8 | +5.1% | 124,814 |
| 2002/12/04 | 74.6 | 76.1 | 73.1 | 73.8 | ±0 | ±0% | 195,761 |
| 2002/12/03 | 74.6 | 74.6 | 73.8 | 73.8 | ±0 | ±0% | 40,729 |
| 2002/12/02 | 75.4 | 76.1 | 73.8 | 73.8 | ±0 | ±0% | 62,407 |
| 2002/11/29 | 75.4 | 75.4 | 73.8 | 73.8 | -0.8 | -1.1% | 102,479 |
| 2002/11/28 | 73.1 | 75.4 | 73.1 | 74.6 | +3.1 | +4.3% | 28,247 |
| 2002/11/27 | 73.1 | 73.1 | 71.5 | 71.5 | ±0 | ±0% | 36,787 |
| 2002/11/26 | 71.5 | 74.6 | 71.5 | 71.5 | ±0 | ±0% | 30,218 |
| 2002/11/25 | 70.8 | 76.1 | 69.3 | 71.5 | +2.2 | +3.2% | 99,851 |
| 2002/11/22 | 67 | 70 | 67 | 69.3 | +2.3 | +3.4% | 24,306 |
| 2002/11/21 | 71.5 | 71.5 | 67 | 67 | -3 | -4.3% | 34,160 |
| 2002/11/20 | 73.1 | 73.1 | 70 | 70 | -3.1 | -4.2% | 60,436 |
| 2002/11/19 | 73.8 | 73.8 | 73.1 | 73.1 | -0.7 | -0.9% | 11,168 |
| 2002/11/18 | 74.6 | 74.6 | 73.8 | 73.8 | -0.8 | -1.1% | 10,511 |
| 2002/11/15 | 75.4 | 75.4 | 73.8 | 74.6 | ±0 | ±0% | 16,423 |
| 2002/11/14 | 74.6 | 74.6 | 74.6 | 74.6 | ±0 | ±0% | 7,226 |
| 2002/11/13 | 74.6 | 74.6 | 74.6 | 74.6 | +0.8 | +1.1% | 17,737 |
| 2002/11/12 | 74.6 | 74.6 | 73.1 | 73.8 | -0.8 | -1.1% | 18,394 |
| 2002/11/11 | 76.1 | 76.1 | 74.6 | 74.6 | -1.5 | -2% | 139,266 |
| 2002/11/08 | 76.9 | 76.9 | 76.1 | 76.1 | -0.8 | -1% | 2,628 |
| 2002/11/07 | 76.9 | 76.9 | 76.9 | 76.9 | ±0 | ±0% | 6,569 |
| 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 |
5551～
5600
件表示中 / 6355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 | 383,000円 | +7.9% | +6.2% | 1.15% | 33.63倍 | 5.33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 |
| アダストリア | 306,000円 | +4.1% | +19.0% | 2.94% | 11.38倍 | 1.83倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ゲンキードラ | 473,500円 | +10.5% | +8.1% | 0.27% | 19.19倍 | 2.70倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| アスクル | 153,200円 | +3.9% | -24.0% | 2.48% | 20.78倍 | 1.76倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| コーナン商事 | 402,500円 | +4.4% | +3.0% | 3.23% | 7.88倍 | 0.69倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
市場注目の銘柄
チャート関連のコラム
