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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,975 | 1,990 | 1,955 | 1,955 | -17 | -0.9% | 70,500 |
| 2022/11/22 | 1,960 | 1,980 | 1,960 | 1,972 | +13 | +0.7% | 64,800 |
| 2022/11/21 | 1,942 | 1,965 | 1,940 | 1,959 | +21 | +1.1% | 58,200 |
| 2022/11/18 | 1,948 | 1,969 | 1,937 | 1,938 | -11 | -0.6% | 85,200 |
| 2022/11/17 | 1,908 | 1,949 | 1,908 | 1,949 | +41 | +2.1% | 68,600 |
| 2022/11/16 | 1,900 | 1,913 | 1,884 | 1,908 | +15 | +0.8% | 81,000 |
| 2022/11/15 | 1,863 | 1,900 | 1,854 | 1,893 | +30 | +1.6% | 113,900 |
| 2022/11/14 | 1,860 | 1,865 | 1,839 | 1,863 | +3 | +0.2% | 108,300 |
| 2022/11/11 | 1,862 | 1,874 | 1,842 | 1,860 | +30 | +1.6% | 109,600 |
| 2022/11/10 | 1,832 | 1,840 | 1,819 | 1,830 | -14 | -0.8% | 81,700 |
| 2022/11/09 | 1,851 | 1,860 | 1,834 | 1,844 | -19 | -1% | 94,100 |
| 2022/11/08 | 1,850 | 1,864 | 1,845 | 1,863 | +20 | +1.1% | 65,100 |
| 2022/11/07 | 1,851 | 1,854 | 1,838 | 1,843 | -2 | -0.1% | 75,000 |
| 2022/11/04 | 1,848 | 1,865 | 1,843 | 1,845 | -3 | -0.2% | 74,700 |
| 2022/11/02 | 1,855 | 1,863 | 1,847 | 1,848 | -14 | -0.8% | 106,900 |
| 2022/11/01 | 1,860 | 1,868 | 1,851 | 1,862 | -5 | -0.3% | 78,800 |
| 2022/10/31 | 1,864 | 1,869 | 1,844 | 1,867 | +13 | +0.7% | 83,000 |
| 2022/10/28 | 1,840 | 1,859 | 1,835 | 1,854 | +5 | +0.3% | 143,700 |
| 2022/10/27 | 1,848 | 1,860 | 1,841 | 1,849 | -1 | -0.1% | 79,900 |
| 2022/10/26 | 1,877 | 1,877 | 1,850 | 1,850 | -21 | -1.1% | 92,400 |
| 2022/10/25 | 1,870 | 1,893 | 1,859 | 1,871 | +8 | +0.4% | 101,200 |
| 2022/10/24 | 1,895 | 1,895 | 1,848 | 1,863 | -41 | -2.2% | 154,800 |
| 2022/10/21 | 1,905 | 1,922 | 1,904 | 1,904 | -10 | -0.5% | 75,100 |
| 2022/10/20 | 1,913 | 1,921 | 1,904 | 1,914 | -15 | -0.8% | 75,100 |
| 2022/10/19 | 1,950 | 1,952 | 1,923 | 1,929 | -20 | -1% | 80,200 |
| 2022/10/18 | 1,899 | 1,951 | 1,897 | 1,949 | +56 | +3% | 123,200 |
| 2022/10/17 | 1,927 | 1,940 | 1,893 | 1,893 | -47 | -2.4% | 122,600 |
| 2022/10/14 | 1,920 | 1,954 | 1,917 | 1,940 | +39 | +2.1% | 123,800 |
| 2022/10/13 | 1,915 | 1,930 | 1,877 | 1,901 | -24 | -1.2% | 187,900 |
| 2022/10/12 | 1,915 | 1,948 | 1,904 | 1,925 | -11 | -0.6% | 241,300 |
| 2022/10/11 | 1,954 | 1,972 | 1,895 | 1,936 | -108 | -5.3% | 316,800 |
| 2022/10/07 | 2,068 | 2,088 | 2,026 | 2,044 | -45 | -2.2% | 150,900 |
| 2022/10/06 | 2,096 | 2,115 | 2,086 | 2,089 | +15 | +0.7% | 121,000 |
| 2022/10/05 | 2,147 | 2,147 | 2,071 | 2,074 | -62 | -2.9% | 143,300 |
| 2022/10/04 | 2,106 | 2,153 | 2,106 | 2,136 | +39 | +1.9% | 142,900 |
| 2022/10/03 | 2,131 | 2,132 | 2,059 | 2,097 | -59 | -2.7% | 105,500 |
| 2022/09/30 | 2,148 | 2,179 | 2,141 | 2,156 | -11 | -0.5% | 92,300 |
| 2022/09/29 | 2,133 | 2,180 | 2,126 | 2,167 | +34 | +1.6% | 114,600 |
| 2022/09/28 | 2,143 | 2,143 | 2,075 | 2,133 | -20 | -0.9% | 127,400 |
| 2022/09/27 | 2,157 | 2,178 | 2,117 | 2,153 | +12 | +0.6% | 110,100 |
| 2022/09/26 | 2,130 | 2,164 | 2,119 | 2,141 | +8 | +0.4% | 152,400 |
| 2022/09/22 | 2,122 | 2,145 | 2,115 | 2,133 | +16 | +0.8% | 145,400 |
| 2022/09/21 | 2,110 | 2,124 | 2,105 | 2,117 | +4 | +0.2% | 81,700 |
| 2022/09/20 | 2,094 | 2,114 | 2,085 | 2,113 | +34 | +1.6% | 91,500 |
| 2022/09/16 | 2,058 | 2,084 | 2,055 | 2,079 | +19 | +0.9% | 78,000 |
| 2022/09/15 | 2,006 | 2,061 | 2,006 | 2,060 | +55 | +2.7% | 88,100 |
| 2022/09/14 | 2,000 | 2,013 | 1,989 | 2,005 | -23 | -1.1% | 63,100 |
| 2022/09/13 | 2,031 | 2,035 | 2,019 | 2,028 | -3 | -0.1% | 43,300 |
| 2022/09/12 | 2,023 | 2,040 | 2,018 | 2,031 | +23 | +1.1% | 45,700 |
| 2022/09/09 | 1,985 | 2,017 | 1,985 | 2,008 | +18 | +0.9% | 72,100 |
651～
700
件表示中 / 6333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 | 333,000円 | +7.9% | +6.2% | 1.32% | 29.24倍 | 4.64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 |
| アトム | 66,300円 | -8.4% | - | 0.00% | - | 25.26倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
| ゲンキードラ | 412,000円 | +9.3% | +10.3% | 0.32% | 17.89倍 | 2.52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 |
| イオン北海 | 89,200円 | +7.9% | +18.5% | 1.79% | 24.86倍 | 1.70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 |
| ＲＩＺＡＰ Ｇ | 20,400円 | +0.5% | - | 0.00% | 60.90倍 | 2.36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 |
市場注目の銘柄
チャート関連のコラム
