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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,784.1 | 1,787.9 | 1,778.4 | 1,784.1 | +10.1 | +0.6% | 89,654 |
| 2017/02/14 | 1,798 | 1,798 | 1,772.7 | 1,774 | -10.7 | -0.6% | 212,098 |
| 2017/02/13 | 1,750 | 1,789.1 | 1,744.3 | 1,784.7 | +61.8 | +3.6% | 371,606 |
| 2017/02/10 | 1,721 | 1,723.5 | 1,709.6 | 1,722.9 | +22.1 | +1.3% | 114,206 |
| 2017/02/09 | 1,701.4 | 1,709.6 | 1,695.1 | 1,700.8 | ±0 | ±0% | 93,298 |
| 2017/02/08 | 1,693.2 | 1,702 | 1,689.4 | 1,700.8 | +3.2 | +0.2% | 108,821 |
| 2017/02/07 | 1,703.3 | 1,703.3 | 1,693.2 | 1,697.6 | -4.4 | -0.3% | 56,390 |
| 2017/02/06 | 1,698.9 | 1,702.7 | 1,688.8 | 1,702 | +6.9 | +0.4% | 71,755 |
| 2017/02/03 | 1,701.4 | 1,714 | 1,691.9 | 1,695.1 | -1.2 | -0.1% | 86,170 |
| 2017/02/02 | 1,707.7 | 1,709.6 | 1,693.8 | 1,696.3 | -11.4 | -0.7% | 246,629 |
| 2017/02/01 | 1,707.7 | 1,710.2 | 1,696.3 | 1,707.7 | +11.4 | +0.7% | 98,525 |
| 2017/01/31 | 1,695.1 | 1,703.9 | 1,691.9 | 1,696.3 | -6.4 | -0.4% | 157,291 |
| 2017/01/30 | 1,704.5 | 1,710.2 | 1,696.3 | 1,702.7 | +4.5 | +0.3% | 147,629 |
| 2017/01/27 | 1,697.6 | 1,703.9 | 1,689.4 | 1,698.2 | -1.9 | -0.1% | 65,578 |
| 2017/01/26 | 1,702 | 1,704.5 | 1,691.3 | 1,700.1 | +10.1 | +0.6% | 70,963 |
| 2017/01/25 | 1,702.7 | 1,705.2 | 1,686.2 | 1,690 | -0.7 | ±0% | 61,142 |
| 2017/01/24 | 1,695.7 | 1,697 | 1,682.4 | 1,690.7 | -5 | -0.3% | 73,973 |
| 2017/01/23 | 1,708.3 | 1,710.2 | 1,690 | 1,695.7 | -12.6 | -0.7% | 148,896 |
| 2017/01/20 | 1,693.8 | 1,712.1 | 1,688.8 | 1,708.3 | +11.3 | +0.7% | 70,488 |
| 2017/01/19 | 1,679.3 | 1,707.7 | 1,679.3 | 1,697 | +20.9 | +1.2% | 54,014 |
| 2017/01/18 | 1,676.1 | 1,685 | 1,657.2 | 1,676.1 | -18.3 | -1.1% | 112,306 |
| 2017/01/17 | 1,721.6 | 1,724.1 | 1,690 | 1,694.4 | -37.9 | -2.2% | 101,376 |
| 2017/01/16 | 1,736.1 | 1,753.8 | 1,721.6 | 1,732.3 | -5.1 | -0.3% | 105,336 |
| 2017/01/13 | 1,741.2 | 1,758.8 | 1,734.2 | 1,737.4 | -7.5 | -0.4% | 103,910 |
| 2017/01/12 | 1,758.2 | 1,760.1 | 1,740.5 | 1,744.9 | -13.9 | -0.8% | 78,250 |
| 2017/01/11 | 1,763.3 | 1,766.4 | 1,753.8 | 1,758.8 | -4.5 | -0.3% | 56,074 |
| 2017/01/10 | 1,748.7 | 1,768.9 | 1,737.4 | 1,763.3 | ±0 | ±0% | 104,227 |
| 2017/01/06 | 1,749.4 | 1,767.7 | 1,747.5 | 1,763.3 | +0.7 | ±0% | 68,746 |
| 2017/01/05 | 1,798.6 | 1,798.6 | 1,760.1 | 1,762.6 | -20.2 | -1.1% | 148,104 |
| 2017/01/04 | 1,767.7 | 1,798.6 | 1,767.7 | 1,782.8 | +22.1 | +1.3% | 123,869 |
| 2016/12/30 | 1,736.1 | 1,760.7 | 1,729.8 | 1,760.7 | +23.3 | +1.3% | 63,994 |
| 2016/12/29 | 1,732.3 | 1,758.8 | 1,724.1 | 1,737.4 | +6.3 | +0.4% | 69,379 |
| 2016/12/28 | 1,710.9 | 1,736.1 | 1,704.5 | 1,731.1 | +19.6 | +1.1% | 83,318 |
| 2016/12/27 | 1,717.2 | 1,722.9 | 1,690 | 1,711.5 | -12.6 | -0.7% | 99,317 |
| 2016/12/26 | 1,713.4 | 1,724.7 | 1,708.3 | 1,724.1 | +10.7 | +0.6% | 54,014 |
| 2016/12/22 | 1,703.9 | 1,714 | 1,697.6 | 1,713.4 | +13.3 | +0.8% | 38,491 |
| 2016/12/21 | 1,717.8 | 1,717.8 | 1,692.6 | 1,700.1 | -8.2 | -0.5% | 55,123 |
| 2016/12/20 | 1,683.1 | 1,709 | 1,681.8 | 1,708.3 | +13.9 | +0.8% | 71,597 |
| 2016/12/19 | 1,666.7 | 1,694.4 | 1,661 | 1,694.4 | +30.3 | +1.8% | 101,376 |
| 2016/12/16 | 1,670.5 | 1,681.2 | 1,657.2 | 1,664.1 | ±0 | ±0% | 112,781 |
| 2016/12/15 | 1,667.9 | 1,674.2 | 1,655.3 | 1,664.1 | -5.1 | -0.3% | 58,925 |
| 2016/12/14 | 1,667.3 | 1,677.4 | 1,661 | 1,669.2 | ±0 | ±0% | 29,304 |
| 2016/12/13 | 1,670.5 | 1,670.5 | 1,644.6 | 1,669.2 | +7 | +0.4% | 52,272 |
| 2016/12/12 | 1,652.8 | 1,662.9 | 1,641.4 | 1,662.2 | +13.2 | +0.8% | 39,758 |
| 2016/12/09 | 1,628.2 | 1,650.3 | 1,621.8 | 1,649 | +12.6 | +0.8% | 62,726 |
| 2016/12/08 | 1,641.4 | 1,652.1 | 1,628.8 | 1,636.4 | +1.9 | +0.1% | 49,262 |
| 2016/12/07 | 1,637 | 1,638.3 | 1,627.5 | 1,634.5 | +5.1 | +0.3% | 42,926 |
| 2016/12/06 | 1,662.2 | 1,664.1 | 1,629.4 | 1,629.4 | -25.9 | -1.6% | 62,568 |
| 2016/12/05 | 1,664.8 | 1,665.4 | 1,641.4 | 1,655.3 | -26.5 | -1.6% | 78,250 |
| 2016/12/02 | 1,689.4 | 1,693.2 | 1,673 | 1,681.8 | -25.9 | -1.5% | 64,627 |
1901～
1950
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
