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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,664 | 1,675 | 1,658 | 1,658 | -11 | -0.7% | 88,300 |
| 2021/08/18 | 1,675 | 1,683 | 1,668 | 1,669 | -11 | -0.7% | 107,800 |
| 2021/08/17 | 1,690 | 1,698 | 1,673 | 1,680 | -7 | -0.4% | 80,900 |
| 2021/08/16 | 1,695 | 1,697 | 1,681 | 1,687 | -12 | -0.7% | 142,300 |
| 2021/08/13 | 1,699 | 1,717 | 1,686 | 1,699 | -3 | -0.2% | 115,900 |
| 2021/08/12 | 1,711 | 1,722 | 1,700 | 1,702 | -7 | -0.4% | 188,500 |
| 2021/08/11 | 1,694 | 1,722 | 1,687 | 1,709 | +28 | +1.7% | 167,800 |
| 2021/08/10 | 1,650 | 1,697 | 1,643 | 1,681 | +18 | +1.1% | 213,200 |
| 2021/08/06 | 1,690 | 1,694 | 1,661 | 1,663 | -23 | -1.4% | 274,400 |
| 2021/08/05 | 1,704 | 1,709 | 1,686 | 1,686 | -22 | -1.3% | 123,600 |
| 2021/08/04 | 1,725 | 1,733 | 1,705 | 1,708 | -29 | -1.7% | 129,700 |
| 2021/08/03 | 1,753 | 1,774 | 1,737 | 1,737 | -32 | -1.8% | 102,400 |
| 2021/08/02 | 1,760 | 1,783 | 1,746 | 1,769 | +15 | +0.9% | 175,000 |
| 2021/07/30 | 1,743 | 1,766 | 1,739 | 1,754 | +13 | +0.7% | 601,600 |
| 2021/07/29 | 1,770 | 1,779 | 1,739 | 1,741 | -34 | -1.9% | 231,400 |
| 2021/07/28 | 1,760 | 1,792 | 1,760 | 1,775 | -12 | -0.7% | 79,600 |
| 2021/07/27 | 1,774 | 1,796 | 1,752 | 1,787 | +19 | +1.1% | 185,100 |
| 2021/07/26 | 1,800 | 1,800 | 1,767 | 1,768 | -10 | -0.6% | 141,900 |
| 2021/07/21 | 1,797 | 1,809 | 1,775 | 1,778 | -13 | -0.7% | 250,300 |
| 2021/07/20 | 1,805 | 1,809 | 1,788 | 1,791 | -22 | -1.2% | 213,700 |
| 2021/07/19 | 1,834 | 1,837 | 1,812 | 1,813 | -25 | -1.4% | 113,700 |
| 2021/07/16 | 1,820 | 1,848 | 1,817 | 1,838 | -1 | -0.1% | 132,400 |
| 2021/07/15 | 1,840 | 1,860 | 1,829 | 1,839 | -1 | -0.1% | 86,900 |
| 2021/07/14 | 1,836 | 1,856 | 1,818 | 1,840 | -10 | -0.5% | 56,900 |
| 2021/07/13 | 1,870 | 1,874 | 1,845 | 1,850 | -25 | -1.3% | 87,500 |
| 2021/07/12 | 1,900 | 1,908 | 1,867 | 1,875 | -3 | -0.2% | 85,900 |
| 2021/07/09 | 1,900 | 1,915 | 1,851 | 1,878 | -47 | -2.4% | 194,900 |
| 2021/07/08 | 1,936 | 1,945 | 1,920 | 1,925 | -20 | -1% | 97,700 |
| 2021/07/07 | 1,903 | 1,963 | 1,890 | 1,945 | +25 | +1.3% | 125,500 |
| 2021/07/06 | 1,925 | 1,940 | 1,893 | 1,920 | -4 | -0.2% | 131,200 |
| 2021/07/05 | 1,878 | 1,933 | 1,851 | 1,924 | +92 | +5% | 271,400 |
| 2021/07/02 | 1,828 | 1,851 | 1,820 | 1,832 | +4 | +0.2% | 137,300 |
| 2021/07/01 | 1,813 | 1,829 | 1,803 | 1,828 | +26 | +1.4% | 54,700 |
| 2021/06/30 | 1,810 | 1,818 | 1,800 | 1,802 | +5 | +0.3% | 52,500 |
| 2021/06/29 | 1,795 | 1,800 | 1,781 | 1,797 | -6 | -0.3% | 49,000 |
| 2021/06/28 | 1,800 | 1,818 | 1,797 | 1,803 | +2 | +0.1% | 33,400 |
| 2021/06/25 | 1,804 | 1,808 | 1,792 | 1,801 | +16 | +0.9% | 38,400 |
| 2021/06/24 | 1,803 | 1,806 | 1,776 | 1,785 | -27 | -1.5% | 47,000 |
| 2021/06/23 | 1,804 | 1,820 | 1,800 | 1,812 | +13 | +0.7% | 34,500 |
| 2021/06/22 | 1,810 | 1,819 | 1,792 | 1,799 | +21 | +1.2% | 55,600 |
| 2021/06/21 | 1,764 | 1,783 | 1,751 | 1,778 | -10 | -0.6% | 56,300 |
| 2021/06/18 | 1,828 | 1,828 | 1,788 | 1,788 | -28 | -1.5% | 58,000 |
| 2021/06/17 | 1,805 | 1,822 | 1,795 | 1,816 | +22 | +1.2% | 54,000 |
| 2021/06/16 | 1,770 | 1,796 | 1,770 | 1,794 | +14 | +0.8% | 44,800 |
| 2021/06/15 | 1,723 | 1,786 | 1,723 | 1,780 | -33 | -1.8% | 386,100 |
| 2021/06/14 | 1,835 | 1,840 | 1,806 | 1,813 | -22 | -1.2% | 61,400 |
| 2021/06/11 | 1,870 | 1,875 | 1,833 | 1,835 | -25 | -1.3% | 68,400 |
| 2021/06/10 | 1,859 | 1,866 | 1,831 | 1,860 | -16 | -0.9% | 77,400 |
| 2021/06/09 | 1,839 | 1,892 | 1,839 | 1,876 | +44 | +2.4% | 80,500 |
| 2021/06/08 | 1,806 | 1,832 | 1,800 | 1,832 | +19 | +1% | 40,400 |
801～
850
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
