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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 2,066.4 | 2,105.5 | 2,051.8 | 2,090.9 | +24.5 | +1.2% | 59,730 |
2018/12/10 | 2,090.9 | 2,091.8 | 2,050 | 2,066.4 | -52.7 | -2.5% | 50,490 |
2018/12/07 | 2,068.2 | 2,126.4 | 2,058.2 | 2,119.1 | +50.9 | +2.5% | 70,620 |
2018/12/06 | 2,092.7 | 2,095.5 | 2,065.5 | 2,068.2 | -46.3 | -2.2% | 65,120 |
2018/12/05 | 2,105.5 | 2,117.3 | 2,080 | 2,114.5 | -7.3 | -0.3% | 43,120 |
2018/12/04 | 2,172.7 | 2,172.7 | 2,121.8 | 2,121.8 | -50 | -2.3% | 72,270 |
2018/12/03 | 2,150 | 2,184.5 | 2,124.5 | 2,171.8 | +29.1 | +1.4% | 73,590 |
2018/11/30 | 2,106.4 | 2,142.7 | 2,101.8 | 2,142.7 | +52.7 | +2.5% | 71,830 |
2018/11/29 | 2,120.9 | 2,130.9 | 2,090 | 2,090 | +2.7 | +0.1% | 32,560 |
2018/11/28 | 2,096.4 | 2,103.6 | 2,062.7 | 2,087.3 | ±0 | ±0% | 49,500 |
2018/11/27 | 2,041.8 | 2,089.1 | 2,032.7 | 2,087.3 | +50.9 | +2.5% | 42,460 |
2018/11/26 | 2,030 | 2,060 | 2,023.6 | 2,036.4 | +6.4 | +0.3% | 54,120 |
2018/11/22 | 2,010 | 2,034.5 | 2,007.3 | 2,030 | +10 | +0.5% | 34,760 |
2018/11/21 | 2,028.2 | 2,028.2 | 2,002.7 | 2,020 | -28.2 | -1.4% | 53,350 |
2018/11/20 | 2,060 | 2,060 | 2,038.2 | 2,048.2 | -25.4 | -1.2% | 35,860 |
2018/11/19 | 2,071.8 | 2,078.2 | 2,063.6 | 2,073.6 | +1.8 | +0.1% | 28,380 |
2018/11/16 | 2,083.6 | 2,093.6 | 2,069.1 | 2,071.8 | -16.4 | -0.8% | 36,630 |
2018/11/15 | 2,075.5 | 2,095.5 | 2,060 | 2,088.2 | +8.2 | +0.4% | 40,150 |
2018/11/14 | 2,087.3 | 2,098.2 | 2,069.1 | 2,080 | -3.6 | -0.2% | 47,850 |
2018/11/13 | 2,084.5 | 2,093.6 | 2,049.1 | 2,083.6 | -16.4 | -0.8% | 41,140 |
2018/11/12 | 2,061.8 | 2,103.6 | 2,061.8 | 2,100 | +27.3 | +1.3% | 42,130 |
2018/11/09 | 2,063.6 | 2,080 | 2,043.6 | 2,072.7 | +11.8 | +0.6% | 53,240 |
2018/11/08 | 2,088.2 | 2,090 | 2,051.8 | 2,060.9 | -3.6 | -0.2% | 60,390 |
2018/11/07 | 2,058.2 | 2,086.4 | 2,031.8 | 2,064.5 | +30 | +1.5% | 55,880 |
2018/11/06 | 2,012.7 | 2,070.9 | 2,012.7 | 2,034.5 | +50.9 | +2.6% | 81,730 |
2018/11/05 | 1,954.5 | 1,993.6 | 1,952.7 | 1,983.6 | +23.6 | +1.2% | 47,080 |
2018/11/02 | 1,963.6 | 1,978.2 | 1,935.5 | 1,960 | +10.9 | +0.6% | 61,050 |
2018/11/01 | 1,995.5 | 1,997.3 | 1,940.9 | 1,949.1 | -49.1 | -2.5% | 74,910 |
2018/10/31 | 1,974.5 | 2,017.3 | 1,974.5 | 1,998.2 | +30 | +1.5% | 70,840 |
2018/10/30 | 1,923.6 | 1,971.8 | 1,920.9 | 1,968.2 | +27.3 | +1.4% | 86,900 |
2018/10/29 | 1,980.9 | 2,017.3 | 1,939.1 | 1,940.9 | -26.4 | -1.3% | 78,650 |
2018/10/26 | 2,007.3 | 2,016.4 | 1,959.1 | 1,967.3 | -29.1 | -1.5% | 78,100 |
2018/10/25 | 2,014.5 | 2,023.6 | 1,991.8 | 1,996.4 | -63.6 | -3.1% | 79,640 |
2018/10/24 | 2,066.4 | 2,074.5 | 2,029.1 | 2,060 | +8.2 | +0.4% | 68,310 |
2018/10/23 | 2,109.1 | 2,109.1 | 2,049.1 | 2,051.8 | -72.7 | -3.4% | 80,740 |
2018/10/22 | 2,082.7 | 2,130 | 2,081.8 | 2,124.5 | +24.5 | +1.2% | 44,550 |
2018/10/19 | 2,082.7 | 2,102.7 | 2,070.9 | 2,100 | -11.8 | -0.6% | 58,080 |
2018/10/18 | 2,093.6 | 2,140 | 2,093.6 | 2,111.8 | +26.3 | +1.3% | 75,900 |
2018/10/17 | 2,027.3 | 2,088.2 | 2,027.3 | 2,085.5 | +66.4 | +3.3% | 98,560 |
2018/10/16 | 2,020.9 | 2,033.6 | 2,003.6 | 2,019.1 | -14.5 | -0.7% | 65,890 |
2018/10/15 | 2,031.8 | 2,066.4 | 2,025.5 | 2,033.6 | -0.9 | ±0% | 89,760 |
2018/10/12 | 2,034.5 | 2,054.5 | 2,029.1 | 2,034.5 | -3.7 | -0.2% | 63,030 |
2018/10/11 | 2,003.6 | 2,044.5 | 2,003.6 | 2,038.2 | -37.3 | -1.8% | 129,140 |
2018/10/10 | 2,060.9 | 2,088.2 | 2,053.6 | 2,075.5 | +33.7 | +1.7% | 77,770 |
2018/10/09 | 2,037.3 | 2,052.7 | 2,018.2 | 2,041.8 | -2.7 | -0.1% | 79,200 |
2018/10/05 | 2,022.7 | 2,050.9 | 2,012.7 | 2,044.5 | +14.5 | +0.7% | 74,250 |
2018/10/04 | 2,036.4 | 2,038.2 | 1,995.5 | 2,030 | -2.7 | -0.1% | 110,220 |
2018/10/03 | 2,097.3 | 2,097.3 | 2,030 | 2,032.7 | -69.1 | -3.3% | 183,040 |
2018/10/02 | 2,141.8 | 2,150 | 2,101.8 | 2,101.8 | -49.1 | -2.3% | 108,350 |
2018/10/01 | 2,055.5 | 2,168.2 | 2,055.5 | 2,150.9 | +72.7 | +3.5% | 134,970 |
1451~
1500
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