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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 3,150 | 3,170 | 3,125 | 3,155 | +5 | +0.2% | 65,200 |
| 2025/06/06 | 3,120 | 3,175 | 3,115 | 3,150 | +10 | +0.3% | 65,500 |
| 2025/06/05 | 3,145 | 3,145 | 3,120 | 3,140 | -10 | -0.3% | 54,700 |
| 2025/06/04 | 3,145 | 3,175 | 3,135 | 3,150 | ±0 | ±0% | 61,400 |
| 2025/06/03 | 3,205 | 3,205 | 3,140 | 3,150 | -60 | -1.9% | 91,600 |
| 2025/06/02 | 3,190 | 3,220 | 3,170 | 3,210 | +5 | +0.2% | 55,800 |
| 2025/05/30 | 3,180 | 3,225 | 3,180 | 3,205 | +15 | +0.5% | 80,600 |
| 2025/05/29 | 3,195 | 3,215 | 3,180 | 3,190 | +5 | +0.2% | 61,200 |
| 2025/05/28 | 3,225 | 3,245 | 3,185 | 3,185 | -45 | -1.4% | 63,300 |
| 2025/05/27 | 3,215 | 3,260 | 3,215 | 3,230 | +5 | +0.2% | 58,200 |
| 2025/05/26 | 3,190 | 3,240 | 3,190 | 3,225 | +60 | +1.9% | 76,200 |
| 2025/05/23 | 3,200 | 3,200 | 3,150 | 3,165 | +15 | +0.5% | 58,600 |
| 2025/05/22 | 3,175 | 3,205 | 3,140 | 3,150 | -25 | -0.8% | 63,700 |
| 2025/05/21 | 3,200 | 3,200 | 3,165 | 3,175 | -40 | -1.2% | 83,300 |
| 2025/05/20 | 3,290 | 3,290 | 3,210 | 3,215 | -80 | -2.4% | 94,200 |
| 2025/05/19 | 3,250 | 3,340 | 3,250 | 3,295 | +65 | +2% | 108,400 |
| 2025/05/16 | 3,185 | 3,250 | 3,175 | 3,230 | +35 | +1.1% | 69,700 |
| 2025/05/15 | 3,140 | 3,235 | 3,135 | 3,195 | +50 | +1.6% | 101,700 |
| 2025/05/14 | 3,155 | 3,170 | 3,125 | 3,145 | -10 | -0.3% | 64,300 |
| 2025/05/13 | 3,155 | 3,170 | 3,120 | 3,155 | +20 | +0.6% | 81,100 |
| 2025/05/12 | 3,195 | 3,210 | 3,135 | 3,135 | -85 | -2.6% | 79,000 |
| 2025/05/09 | 3,225 | 3,265 | 3,205 | 3,220 | -10 | -0.3% | 70,000 |
| 2025/05/08 | 3,185 | 3,235 | 3,160 | 3,230 | +45 | +1.4% | 96,700 |
| 2025/05/07 | 3,120 | 3,200 | 3,120 | 3,185 | +85 | +2.7% | 128,600 |
| 2025/05/02 | 3,090 | 3,145 | 3,090 | 3,100 | +10 | +0.3% | 124,600 |
| 2025/05/01 | 3,080 | 3,125 | 3,070 | 3,090 | -10 | -0.3% | 79,100 |
| 2025/04/30 | 3,115 | 3,115 | 3,075 | 3,100 | -15 | -0.5% | 80,700 |
| 2025/04/28 | 3,090 | 3,150 | 3,085 | 3,115 | +15 | +0.5% | 73,600 |
| 2025/04/25 | 3,115 | 3,150 | 3,090 | 3,100 | -15 | -0.5% | 78,800 |
| 2025/04/24 | 3,200 | 3,205 | 3,095 | 3,115 | -110 | -3.4% | 130,300 |
| 2025/04/23 | 3,240 | 3,240 | 3,210 | 3,225 | -15 | -0.5% | 82,500 |
| 2025/04/22 | 3,215 | 3,270 | 3,205 | 3,240 | +20 | +0.6% | 99,800 |
| 2025/04/21 | 3,140 | 3,235 | 3,125 | 3,220 | +95 | +3% | 154,100 |
| 2025/04/18 | 3,095 | 3,145 | 3,075 | 3,125 | +50 | +1.6% | 119,400 |
| 2025/04/17 | 3,085 | 3,105 | 3,050 | 3,075 | -25 | -0.8% | 79,900 |
| 2025/04/16 | 3,035 | 3,100 | 3,025 | 3,100 | +65 | +2.1% | 150,600 |
| 2025/04/15 | 3,055 | 3,075 | 3,000 | 3,035 | +20 | +0.7% | 160,500 |
| 2025/04/14 | 2,988 | 3,045 | 2,953 | 3,015 | +95 | +3.3% | 261,300 |
| 2025/04/11 | 2,790 | 2,980 | 2,761 | 2,920 | +105 | +3.7% | 262,500 |
| 2025/04/10 | 2,782 | 2,815 | 2,728 | 2,815 | +97 | +3.6% | 121,600 |
| 2025/04/09 | 2,713 | 2,733 | 2,679 | 2,718 | -21 | -0.8% | 83,400 |
| 2025/04/08 | 2,686 | 2,739 | 2,653 | 2,739 | +126 | +4.8% | 107,500 |
| 2025/04/07 | 2,598 | 2,663 | 2,546 | 2,613 | -135 | -4.9% | 161,200 |
| 2025/04/04 | 2,750 | 2,785 | 2,718 | 2,748 | -34 | -1.2% | 125,800 |
| 2025/04/03 | 2,697 | 2,790 | 2,680 | 2,782 | +46 | +1.7% | 196,100 |
| 2025/04/02 | 2,832 | 2,844 | 2,735 | 2,736 | +4 | +0.1% | 217,200 |
| 2025/04/01 | 2,754 | 2,760 | 2,713 | 2,732 | -27 | -1% | 114,400 |
| 2025/03/31 | 2,817 | 2,817 | 2,738 | 2,759 | -87 | -3.1% | 114,800 |
| 2025/03/28 | 2,836 | 2,862 | 2,823 | 2,846 | -14 | -0.5% | 84,600 |
| 2025/03/27 | 2,831 | 2,888 | 2,817 | 2,860 | +46 | +1.6% | 147,100 |
51～
100
件表示中 / 6354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 | 387,000円 | +7.9% | +6.2% | 1.14% | 33.98倍 | 5.39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 | 310,500円 | +4.1% | +19.0% | 2.90% | 11.54倍 | 1.86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 | 479,500円 | +10.5% | +8.1% | 0.27% | 19.43倍 | 2.74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 | 153,300円 | +3.9% | -24.0% | 2.48% | 20.79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 |
| ジョイ本田 | 219,800円 | +3.1% | -5.7% | 3.82% | 16.87倍 | 1.09倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
