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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,040 | 3,070 | 3,030 | 3,055 | +5 | +0.2% | 56,400 |
| 2024/06/26 | 3,095 | 3,095 | 3,050 | 3,050 | -20 | -0.7% | 57,500 |
| 2024/06/25 | 3,070 | 3,100 | 3,045 | 3,070 | -5 | -0.2% | 41,900 |
| 2024/06/24 | 3,085 | 3,100 | 3,040 | 3,075 | +5 | +0.2% | 54,300 |
| 2024/06/21 | 3,080 | 3,100 | 3,050 | 3,070 | +10 | +0.3% | 89,200 |
| 2024/06/20 | 3,100 | 3,125 | 3,055 | 3,060 | -20 | -0.6% | 53,400 |
| 2024/06/19 | 3,065 | 3,080 | 3,030 | 3,080 | +15 | +0.5% | 53,800 |
| 2024/06/18 | 3,065 | 3,110 | 3,065 | 3,065 | +5 | +0.2% | 45,600 |
| 2024/06/17 | 3,100 | 3,110 | 3,020 | 3,060 | -95 | -3% | 100,100 |
| 2024/06/14 | 3,030 | 3,155 | 2,991 | 3,155 | +145 | +4.8% | 162,000 |
| 2024/06/13 | 3,025 | 3,030 | 2,985 | 3,010 | ±0 | ±0% | 59,900 |
| 2024/06/12 | 3,030 | 3,045 | 2,989 | 3,010 | -25 | -0.8% | 68,400 |
| 2024/06/11 | 3,050 | 3,075 | 3,030 | 3,035 | -20 | -0.7% | 57,100 |
| 2024/06/10 | 3,045 | 3,080 | 3,035 | 3,055 | +10 | +0.3% | 76,000 |
| 2024/06/07 | 3,035 | 3,055 | 3,010 | 3,045 | +15 | +0.5% | 76,900 |
| 2024/06/06 | 3,050 | 3,055 | 3,010 | 3,030 | -15 | -0.5% | 71,000 |
| 2024/06/05 | 2,994 | 3,050 | 2,988 | 3,045 | +50 | +1.7% | 115,900 |
| 2024/06/04 | 2,940 | 3,005 | 2,934 | 2,995 | +55 | +1.9% | 107,600 |
| 2024/06/03 | 2,961 | 2,965 | 2,932 | 2,940 | -21 | -0.7% | 67,000 |
| 2024/05/31 | 2,916 | 2,969 | 2,914 | 2,961 | +51 | +1.8% | 141,700 |
| 2024/05/30 | 2,850 | 2,916 | 2,849 | 2,910 | +50 | +1.7% | 67,400 |
| 2024/05/29 | 2,922 | 2,925 | 2,859 | 2,860 | -60 | -2.1% | 73,300 |
| 2024/05/28 | 2,920 | 2,933 | 2,900 | 2,920 | ±0 | ±0% | 94,900 |
| 2024/05/27 | 2,890 | 2,920 | 2,890 | 2,920 | +39 | +1.4% | 57,100 |
| 2024/05/24 | 2,850 | 2,908 | 2,850 | 2,881 | +10 | +0.3% | 76,700 |
| 2024/05/23 | 2,845 | 2,878 | 2,828 | 2,871 | +16 | +0.6% | 46,500 |
| 2024/05/22 | 2,871 | 2,890 | 2,852 | 2,855 | +15 | +0.5% | 89,000 |
| 2024/05/21 | 2,859 | 2,872 | 2,831 | 2,840 | -19 | -0.7% | 33,700 |
| 2024/05/20 | 2,862 | 2,887 | 2,846 | 2,859 | -2 | -0.1% | 59,400 |
| 2024/05/17 | 2,800 | 2,861 | 2,788 | 2,861 | +44 | +1.6% | 69,600 |
| 2024/05/16 | 2,800 | 2,829 | 2,777 | 2,817 | +45 | +1.6% | 72,500 |
| 2024/05/15 | 2,814 | 2,814 | 2,772 | 2,772 | -52 | -1.8% | 84,300 |
| 2024/05/14 | 2,860 | 2,860 | 2,815 | 2,824 | -31 | -1.1% | 71,400 |
| 2024/05/13 | 2,856 | 2,874 | 2,839 | 2,855 | -5 | -0.2% | 62,400 |
| 2024/05/10 | 2,854 | 2,878 | 2,845 | 2,860 | -5 | -0.2% | 64,000 |
| 2024/05/09 | 2,842 | 2,891 | 2,830 | 2,865 | -15 | -0.5% | 93,700 |
| 2024/05/08 | 2,815 | 2,908 | 2,804 | 2,880 | +78 | +2.8% | 259,900 |
| 2024/05/07 | 2,820 | 2,840 | 2,800 | 2,802 | -29 | -1% | 86,500 |
| 2024/05/02 | 2,854 | 2,855 | 2,791 | 2,831 | -11 | -0.4% | 71,200 |
| 2024/05/01 | 2,805 | 2,860 | 2,796 | 2,842 | +36 | +1.3% | 100,100 |
| 2024/04/30 | 2,766 | 2,814 | 2,750 | 2,806 | +46 | +1.7% | 128,500 |
| 2024/04/26 | 2,770 | 2,770 | 2,708 | 2,760 | +83 | +3.1% | 153,300 |
| 2024/04/25 | 2,723 | 2,726 | 2,676 | 2,677 | -65 | -2.4% | 86,900 |
| 2024/04/24 | 2,760 | 2,761 | 2,722 | 2,742 | -19 | -0.7% | 69,300 |
| 2024/04/23 | 2,734 | 2,773 | 2,722 | 2,761 | -4 | -0.1% | 85,000 |
| 2024/04/22 | 2,720 | 2,773 | 2,714 | 2,765 | +69 | +2.6% | 98,100 |
| 2024/04/19 | 2,728 | 2,728 | 2,652 | 2,696 | -38 | -1.4% | 141,900 |
| 2024/04/18 | 2,700 | 2,756 | 2,700 | 2,734 | +24 | +0.9% | 68,600 |
| 2024/04/17 | 2,773 | 2,777 | 2,702 | 2,710 | -71 | -2.6% | 114,300 |
| 2024/04/16 | 2,828 | 2,847 | 2,781 | 2,781 | -95 | -3.3% | 148,700 |
101～
150
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
