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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 2,220.5 | 2,220.5 | 2,150.8 | 2,161.4 | -92.4 | -4.1% | 233,904 |
| 2017/07/10 | 2,245.5 | 2,306.8 | 2,243.2 | 2,253.8 | +23.5 | +1.1% | 192,192 |
| 2017/07/07 | 2,194.7 | 2,247 | 2,182.6 | 2,230.3 | +30.3 | +1.4% | 214,368 |
| 2017/07/06 | 2,171.2 | 2,221.2 | 2,168.9 | 2,200 | +32.6 | +1.5% | 108,108 |
| 2017/07/05 | 2,143.9 | 2,180.3 | 2,128.8 | 2,167.4 | +25.7 | +1.2% | 99,000 |
| 2017/07/04 | 2,121.2 | 2,168.9 | 2,121.2 | 2,141.7 | +31.1 | +1.5% | 135,828 |
| 2017/07/03 | 2,121.2 | 2,141.7 | 2,104.5 | 2,110.6 | -7.6 | -0.4% | 89,496 |
| 2017/06/30 | 2,125.8 | 2,125.8 | 2,081.1 | 2,118.2 | +2.3 | +0.1% | 93,852 |
| 2017/06/29 | 2,068.9 | 2,131.8 | 2,058.3 | 2,115.9 | +35.6 | +1.7% | 145,068 |
| 2017/06/28 | 2,045.5 | 2,106.1 | 2,024.2 | 2,080.3 | +103 | +5.2% | 293,700 |
| 2017/06/27 | 1,996.2 | 2,003 | 1,962.9 | 1,977.3 | +4.6 | +0.2% | 85,800 |
| 2017/06/26 | 1,914.4 | 1,978 | 1,906.1 | 1,972.7 | +86.3 | +4.6% | 144,672 |
| 2017/06/23 | 1,880.3 | 1,893.9 | 1,878 | 1,886.4 | +6.1 | +0.3% | 52,272 |
| 2017/06/22 | 1,866.7 | 1,886.4 | 1,864.4 | 1,880.3 | +13.6 | +0.7% | 42,900 |
| 2017/06/21 | 1,862.9 | 1,878.8 | 1,857.6 | 1,866.7 | -0.7 | ±0% | 28,908 |
| 2017/06/20 | 1,860.6 | 1,872.7 | 1,860.6 | 1,867.4 | +12.1 | +0.7% | 31,416 |
| 2017/06/19 | 1,849.2 | 1,866.7 | 1,848.5 | 1,855.3 | +4.5 | +0.2% | 30,228 |
| 2017/06/16 | 1,856.1 | 1,856.1 | 1,834.8 | 1,850.8 | +3.1 | +0.2% | 70,620 |
| 2017/06/15 | 1,862.1 | 1,869.7 | 1,847.7 | 1,847.7 | -2.3 | -0.1% | 46,068 |
| 2017/06/14 | 1,849.2 | 1,862.1 | 1,843.2 | 1,850 | +6.8 | +0.4% | 65,076 |
| 2017/06/13 | 1,816.7 | 1,847 | 1,816.7 | 1,843.2 | +28.8 | +1.6% | 60,852 |
| 2017/06/12 | 1,818.2 | 1,823.5 | 1,804.5 | 1,814.4 | -7.6 | -0.4% | 53,064 |
| 2017/06/09 | 1,814.4 | 1,834.1 | 1,814.4 | 1,822 | +6.8 | +0.4% | 64,548 |
| 2017/06/08 | 1,833.3 | 1,847.7 | 1,814.4 | 1,815.2 | -6 | -0.3% | 71,544 |
| 2017/06/07 | 1,821.2 | 1,833.3 | 1,817.4 | 1,821.2 | -2.3 | -0.1% | 71,280 |
| 2017/06/06 | 1,833.3 | 1,835.6 | 1,818.2 | 1,823.5 | -5.3 | -0.3% | 75,768 |
| 2017/06/05 | 1,825.8 | 1,843.9 | 1,822 | 1,828.8 | -11.4 | -0.6% | 86,724 |
| 2017/06/02 | 1,865.2 | 1,873.5 | 1,835.6 | 1,840.2 | -22.7 | -1.2% | 90,684 |
| 2017/06/01 | 1,846.2 | 1,874.2 | 1,840.9 | 1,862.9 | +9.1 | +0.5% | 46,068 |
| 2017/05/31 | 1,848.5 | 1,866.7 | 1,848.5 | 1,853.8 | -2.3 | -0.1% | 41,976 |
| 2017/05/30 | 1,859.8 | 1,867.4 | 1,848.5 | 1,856.1 | -6 | -0.3% | 20,064 |
| 2017/05/29 | 1,850 | 1,872 | 1,850 | 1,862.1 | +10.6 | +0.6% | 15,840 |
| 2017/05/26 | 1,865.9 | 1,871.2 | 1,850.8 | 1,851.5 | -24.3 | -1.3% | 28,248 |
| 2017/05/25 | 1,887.9 | 1,890.2 | 1,875 | 1,875.8 | -12.1 | -0.6% | 22,440 |
| 2017/05/24 | 1,891.7 | 1,893.9 | 1,877.3 | 1,887.9 | -3.8 | -0.2% | 20,064 |
| 2017/05/23 | 1,882.6 | 1,906.1 | 1,875 | 1,891.7 | +25 | +1.3% | 80,652 |
| 2017/05/22 | 1,859.8 | 1,875 | 1,850.8 | 1,866.7 | +9.1 | +0.5% | 26,400 |
| 2017/05/19 | 1,870.5 | 1,871.2 | 1,854.5 | 1,857.6 | -8.3 | -0.4% | 30,360 |
| 2017/05/18 | 1,836.4 | 1,870.5 | 1,835.6 | 1,865.9 | -3.8 | -0.2% | 29,172 |
| 2017/05/17 | 1,854.5 | 1,875 | 1,841.7 | 1,869.7 | +0.8 | ±0% | 32,868 |
| 2017/05/16 | 1,881.1 | 1,883.3 | 1,859.8 | 1,868.9 | -12.9 | -0.7% | 38,808 |
| 2017/05/15 | 1,881.1 | 1,893.2 | 1,875 | 1,881.8 | -1.5 | -0.1% | 40,656 |
| 2017/05/12 | 1,886.4 | 1,886.4 | 1,868.2 | 1,883.3 | -3.1 | -0.2% | 39,072 |
| 2017/05/11 | 1,858.3 | 1,889.4 | 1,851.5 | 1,886.4 | +32.6 | +1.8% | 85,800 |
| 2017/05/10 | 1,850 | 1,858.3 | 1,844.7 | 1,853.8 | +3.8 | +0.2% | 42,108 |
| 2017/05/09 | 1,847 | 1,859.8 | 1,831.8 | 1,850 | -2.3 | -0.1% | 68,376 |
| 2017/05/08 | 1,820.5 | 1,853 | 1,820.5 | 1,852.3 | +47 | +2.6% | 105,600 |
| 2017/05/02 | 1,800.8 | 1,810.6 | 1,793.2 | 1,805.3 | +11.4 | +0.6% | 52,140 |
| 2017/05/01 | 1,784.1 | 1,797.7 | 1,784.1 | 1,793.9 | +10.6 | +0.6% | 31,812 |
| 2017/04/28 | 1,791.7 | 1,791.7 | 1,777.3 | 1,783.3 | -2.3 | -0.1% | 36,696 |
1801～
1850
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
