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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 2,063 | 2,064 | 2,030 | 2,030 | -43 | -2.1% | 51,700 |
| 2022/06/14 | 2,041 | 2,073 | 2,030 | 2,073 | ±0 | ±0% | 75,400 |
| 2022/06/13 | 2,070 | 2,091 | 2,056 | 2,073 | -31 | -1.5% | 57,300 |
| 2022/06/10 | 2,102 | 2,124 | 2,090 | 2,104 | -3 | -0.1% | 72,100 |
| 2022/06/09 | 2,110 | 2,130 | 2,098 | 2,107 | -5 | -0.2% | 78,900 |
| 2022/06/08 | 2,092 | 2,117 | 2,087 | 2,112 | +25 | +1.2% | 85,600 |
| 2022/06/07 | 2,084 | 2,104 | 2,071 | 2,087 | +13 | +0.6% | 75,600 |
| 2022/06/06 | 2,030 | 2,074 | 2,022 | 2,074 | +41 | +2% | 82,500 |
| 2022/06/03 | 2,010 | 2,034 | 2,007 | 2,033 | +31 | +1.5% | 68,200 |
| 2022/06/02 | 1,984 | 2,013 | 1,978 | 2,002 | +5 | +0.3% | 70,700 |
| 2022/06/01 | 1,960 | 1,997 | 1,950 | 1,997 | +35 | +1.8% | 67,600 |
| 2022/05/31 | 1,988 | 1,999 | 1,962 | 1,962 | -25 | -1.3% | 83,200 |
| 2022/05/30 | 1,992 | 1,996 | 1,973 | 1,987 | +22 | +1.1% | 147,900 |
| 2022/05/27 | 1,965 | 1,970 | 1,944 | 1,965 | +24 | +1.2% | 51,800 |
| 2022/05/26 | 1,927 | 1,964 | 1,927 | 1,941 | +17 | +0.9% | 44,000 |
| 2022/05/25 | 1,953 | 1,953 | 1,922 | 1,924 | -23 | -1.2% | 38,600 |
| 2022/05/24 | 1,984 | 1,984 | 1,940 | 1,947 | -40 | -2% | 63,100 |
| 2022/05/23 | 1,982 | 1,993 | 1,978 | 1,987 | +30 | +1.5% | 92,500 |
| 2022/05/20 | 1,931 | 1,962 | 1,930 | 1,957 | +17 | +0.9% | 49,200 |
| 2022/05/19 | 1,910 | 1,941 | 1,901 | 1,940 | +7 | +0.4% | 35,900 |
| 2022/05/18 | 1,950 | 1,960 | 1,927 | 1,933 | -11 | -0.6% | 41,200 |
| 2022/05/17 | 1,951 | 1,953 | 1,934 | 1,944 | -5 | -0.3% | 40,300 |
| 2022/05/16 | 1,950 | 1,960 | 1,931 | 1,949 | +6 | +0.3% | 44,300 |
| 2022/05/13 | 1,912 | 1,943 | 1,908 | 1,943 | +44 | +2.3% | 87,400 |
| 2022/05/12 | 1,910 | 1,914 | 1,888 | 1,899 | -8 | -0.4% | 46,600 |
| 2022/05/11 | 1,894 | 1,920 | 1,890 | 1,907 | +3 | +0.2% | 47,600 |
| 2022/05/10 | 1,908 | 1,914 | 1,885 | 1,904 | +1 | +0.1% | 57,200 |
| 2022/05/09 | 1,908 | 1,925 | 1,860 | 1,903 | -9 | -0.5% | 59,400 |
| 2022/05/06 | 1,877 | 1,916 | 1,864 | 1,912 | +29 | +1.5% | 105,600 |
| 2022/05/02 | 1,853 | 1,883 | 1,845 | 1,883 | +23 | +1.2% | 79,600 |
| 2022/04/28 | 1,850 | 1,862 | 1,832 | 1,860 | +18 | +1% | 56,300 |
| 2022/04/27 | 1,798 | 1,850 | 1,798 | 1,842 | +21 | +1.2% | 105,700 |
| 2022/04/26 | 1,798 | 1,826 | 1,797 | 1,821 | +26 | +1.4% | 40,000 |
| 2022/04/25 | 1,783 | 1,803 | 1,783 | 1,795 | -14 | -0.8% | 35,300 |
| 2022/04/22 | 1,814 | 1,827 | 1,804 | 1,809 | -33 | -1.8% | 33,400 |
| 2022/04/21 | 1,812 | 1,857 | 1,812 | 1,842 | +7 | +0.4% | 46,300 |
| 2022/04/20 | 1,849 | 1,853 | 1,825 | 1,835 | +36 | +2% | 60,100 |
| 2022/04/19 | 1,804 | 1,811 | 1,790 | 1,799 | ±0 | ±0% | 34,300 |
| 2022/04/18 | 1,800 | 1,812 | 1,775 | 1,799 | -16 | -0.9% | 46,200 |
| 2022/04/15 | 1,800 | 1,825 | 1,800 | 1,815 | +3 | +0.2% | 40,400 |
| 2022/04/14 | 1,815 | 1,823 | 1,794 | 1,812 | -6 | -0.3% | 60,000 |
| 2022/04/13 | 1,860 | 1,866 | 1,814 | 1,818 | -42 | -2.3% | 71,500 |
| 2022/04/12 | 1,828 | 1,866 | 1,828 | 1,860 | +24 | +1.3% | 93,500 |
| 2022/04/11 | 1,868 | 1,885 | 1,836 | 1,836 | -17 | -0.9% | 98,900 |
| 2022/04/08 | 1,820 | 1,873 | 1,803 | 1,853 | +57 | +3.2% | 178,600 |
| 2022/04/07 | 1,785 | 1,803 | 1,772 | 1,796 | -4 | -0.2% | 52,500 |
| 2022/04/06 | 1,810 | 1,821 | 1,798 | 1,800 | -11 | -0.6% | 45,300 |
| 2022/04/05 | 1,805 | 1,818 | 1,793 | 1,811 | +28 | +1.6% | 59,400 |
| 2022/04/04 | 1,793 | 1,793 | 1,777 | 1,783 | -12 | -0.7% | 37,200 |
| 2022/04/01 | 1,788 | 1,807 | 1,777 | 1,795 | +2 | +0.1% | 42,500 |
601～
650
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
