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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,780 | 1,822 | 1,778 | 1,793 | -7 | -0.4% | 64,200 |
| 2022/03/30 | 1,800 | 1,800 | 1,780 | 1,800 | +19 | +1.1% | 57,300 |
| 2022/03/29 | 1,756 | 1,781 | 1,744 | 1,781 | +14 | +0.8% | 60,200 |
| 2022/03/28 | 1,788 | 1,788 | 1,762 | 1,767 | -26 | -1.5% | 44,200 |
| 2022/03/25 | 1,780 | 1,797 | 1,780 | 1,793 | +23 | +1.3% | 41,100 |
| 2022/03/24 | 1,778 | 1,782 | 1,750 | 1,770 | -15 | -0.8% | 51,900 |
| 2022/03/23 | 1,787 | 1,800 | 1,785 | 1,785 | ±0 | ±0% | 52,100 |
| 2022/03/22 | 1,798 | 1,800 | 1,784 | 1,785 | ±0 | ±0% | 74,300 |
| 2022/03/18 | 1,793 | 1,808 | 1,783 | 1,785 | -33 | -1.8% | 123,200 |
| 2022/03/17 | 1,804 | 1,823 | 1,798 | 1,818 | +20 | +1.1% | 70,100 |
| 2022/03/16 | 1,790 | 1,807 | 1,782 | 1,798 | +16 | +0.9% | 74,300 |
| 2022/03/15 | 1,754 | 1,787 | 1,754 | 1,782 | +31 | +1.8% | 70,900 |
| 2022/03/14 | 1,746 | 1,770 | 1,742 | 1,751 | +11 | +0.6% | 47,600 |
| 2022/03/11 | 1,758 | 1,768 | 1,740 | 1,740 | -24 | -1.4% | 68,800 |
| 2022/03/10 | 1,761 | 1,771 | 1,748 | 1,764 | +34 | +2% | 71,900 |
| 2022/03/09 | 1,763 | 1,763 | 1,725 | 1,730 | -19 | -1.1% | 65,800 |
| 2022/03/08 | 1,780 | 1,785 | 1,744 | 1,749 | -42 | -2.3% | 97,000 |
| 2022/03/07 | 1,769 | 1,794 | 1,764 | 1,791 | +4 | +0.2% | 98,900 |
| 2022/03/04 | 1,768 | 1,796 | 1,758 | 1,787 | +19 | +1.1% | 78,700 |
| 2022/03/03 | 1,808 | 1,809 | 1,765 | 1,768 | -24 | -1.3% | 88,200 |
| 2022/03/02 | 1,770 | 1,803 | 1,756 | 1,792 | -7 | -0.4% | 108,900 |
| 2022/03/01 | 1,781 | 1,813 | 1,768 | 1,799 | +10 | +0.6% | 188,500 |
| 2022/02/28 | 1,700 | 1,789 | 1,698 | 1,789 | +86 | +5% | 273,000 |
| 2022/02/25 | 1,676 | 1,706 | 1,657 | 1,703 | +13 | +0.8% | 323,400 |
| 2022/02/24 | 1,697 | 1,703 | 1,674 | 1,690 | -5 | -0.3% | 479,600 |
| 2022/02/22 | 1,694 | 1,700 | 1,671 | 1,695 | -26 | -1.5% | 195,500 |
| 2022/02/21 | 1,751 | 1,753 | 1,717 | 1,721 | -38 | -2.2% | 202,000 |
| 2022/02/18 | 1,772 | 1,783 | 1,758 | 1,759 | -16 | -0.9% | 230,200 |
| 2022/02/17 | 1,782 | 1,792 | 1,773 | 1,775 | -4 | -0.2% | 100,700 |
| 2022/02/16 | 1,795 | 1,795 | 1,778 | 1,779 | +10 | +0.6% | 126,600 |
| 2022/02/15 | 1,767 | 1,770 | 1,750 | 1,769 | +8 | +0.5% | 118,700 |
| 2022/02/14 | 1,750 | 1,769 | 1,742 | 1,761 | -3 | -0.2% | 116,800 |
| 2022/02/10 | 1,749 | 1,764 | 1,739 | 1,764 | +26 | +1.5% | 114,200 |
| 2022/02/09 | 1,750 | 1,752 | 1,732 | 1,738 | -10 | -0.6% | 79,300 |
| 2022/02/08 | 1,728 | 1,748 | 1,723 | 1,748 | +29 | +1.7% | 81,700 |
| 2022/02/07 | 1,719 | 1,730 | 1,711 | 1,719 | +3 | +0.2% | 113,600 |
| 2022/02/04 | 1,715 | 1,722 | 1,695 | 1,716 | +12 | +0.7% | 144,100 |
| 2022/02/03 | 1,699 | 1,713 | 1,691 | 1,704 | -1 | -0.1% | 77,700 |
| 2022/02/02 | 1,697 | 1,708 | 1,680 | 1,705 | +29 | +1.7% | 111,000 |
| 2022/02/01 | 1,655 | 1,681 | 1,650 | 1,676 | +22 | +1.3% | 94,100 |
| 2022/01/31 | 1,624 | 1,659 | 1,624 | 1,654 | +37 | +2.3% | 98,300 |
| 2022/01/28 | 1,629 | 1,639 | 1,612 | 1,617 | +14 | +0.9% | 600,700 |
| 2022/01/27 | 1,634 | 1,640 | 1,602 | 1,603 | -41 | -2.5% | 132,800 |
| 2022/01/26 | 1,643 | 1,658 | 1,638 | 1,644 | -1 | -0.1% | 45,300 |
| 2022/01/25 | 1,649 | 1,650 | 1,637 | 1,645 | -14 | -0.8% | 55,800 |
| 2022/01/24 | 1,629 | 1,659 | 1,627 | 1,659 | +24 | +1.5% | 104,100 |
| 2022/01/21 | 1,620 | 1,635 | 1,611 | 1,635 | +7 | +0.4% | 260,100 |
| 2022/01/20 | 1,620 | 1,643 | 1,619 | 1,628 | +5 | +0.3% | 75,300 |
| 2022/01/19 | 1,632 | 1,647 | 1,616 | 1,623 | -22 | -1.3% | 87,400 |
| 2022/01/18 | 1,656 | 1,678 | 1,644 | 1,645 | -2 | -0.1% | 88,800 |
651～
700
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
