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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,723.5 | 1,725.4 | 1,701.4 | 1,707.7 | +2.5 | +0.1% | 49,421 |
| 2016/11/30 | 1,702.7 | 1,706.4 | 1,693.8 | 1,705.2 | +0.7 | ±0% | 57,658 |
| 2016/11/29 | 1,697.6 | 1,719.7 | 1,692.6 | 1,704.5 | +6.3 | +0.4% | 49,738 |
| 2016/11/28 | 1,672.3 | 1,699.5 | 1,672.3 | 1,698.2 | +25.9 | +1.5% | 45,461 |
| 2016/11/25 | 1,669.2 | 1,672.3 | 1,649.6 | 1,672.3 | +7.5 | +0.5% | 31,046 |
| 2016/11/24 | 1,691.3 | 1,691.3 | 1,660.4 | 1,664.8 | -18.3 | -1.1% | 43,243 |
| 2016/11/22 | 1,656.6 | 1,684.3 | 1,641.4 | 1,683.1 | +39.8 | +2.4% | 64,310 |
| 2016/11/21 | 1,610.5 | 1,643.3 | 1,609.8 | 1,643.3 | +36.6 | +2.3% | 42,610 |
| 2016/11/18 | 1,609.2 | 1,618.7 | 1,591.5 | 1,606.7 | +5.7 | +0.4% | 27,878 |
| 2016/11/17 | 1,599.1 | 1,611.7 | 1,582.1 | 1,601 | -5.1 | -0.3% | 40,867 |
| 2016/11/16 | 1,606.1 | 1,606.7 | 1,592.2 | 1,606.1 | +3.2 | +0.2% | 29,938 |
| 2016/11/15 | 1,609.2 | 1,609.2 | 1,584.6 | 1,602.9 | +1.3 | +0.1% | 24,552 |
| 2016/11/14 | 1,618.7 | 1,619.9 | 1,599.1 | 1,601.6 | -5.7 | -0.4% | 32,472 |
| 2016/11/11 | 1,645.2 | 1,645.8 | 1,601 | 1,607.3 | -22.1 | -1.4% | 41,818 |
| 2016/11/10 | 1,641.4 | 1,647.7 | 1,606.7 | 1,629.4 | +63.1 | +4% | 53,539 |
| 2016/11/09 | 1,623.1 | 1,623.1 | 1,558.1 | 1,566.3 | -41.7 | -2.6% | 67,162 |
| 2016/11/08 | 1,600.4 | 1,624.4 | 1,600.4 | 1,608 | +15.8 | +1% | 27,878 |
| 2016/11/07 | 1,616.2 | 1,616.2 | 1,579.5 | 1,592.2 | -5 | -0.3% | 52,747 |
| 2016/11/04 | 1,585.9 | 1,604.8 | 1,580.8 | 1,597.2 | -12.6 | -0.8% | 48,787 |
| 2016/11/02 | 1,629.4 | 1,630.7 | 1,594.1 | 1,609.8 | -32.9 | -2% | 72,389 |
| 2016/11/01 | 1,654.7 | 1,654.7 | 1,629.4 | 1,642.7 | -10.7 | -0.6% | 39,758 |
| 2016/10/31 | 1,658.5 | 1,660.4 | 1,646.5 | 1,653.4 | -2.5 | -0.2% | 28,037 |
| 2016/10/28 | 1,669.8 | 1,669.8 | 1,643.9 | 1,655.9 | -13.3 | -0.8% | 70,013 |
| 2016/10/27 | 1,655.3 | 1,671.7 | 1,655.3 | 1,669.2 | +16.4 | +1% | 31,205 |
| 2016/10/26 | 1,643.9 | 1,655.9 | 1,643.9 | 1,652.8 | +1.9 | +0.1% | 33,898 |
| 2016/10/25 | 1,642.7 | 1,659.7 | 1,637 | 1,650.9 | +8.9 | +0.5% | 44,986 |
| 2016/10/24 | 1,641.4 | 1,644.6 | 1,630.1 | 1,642 | -4.5 | -0.3% | 33,898 |
| 2016/10/21 | 1,661 | 1,661 | 1,633.8 | 1,646.5 | -20.2 | -1.2% | 40,550 |
| 2016/10/20 | 1,664.1 | 1,668.6 | 1,659.1 | 1,666.7 | +4.5 | +0.3% | 39,283 |
| 2016/10/19 | 1,652.1 | 1,666 | 1,639.5 | 1,662.2 | +14.5 | +0.9% | 43,718 |
| 2016/10/18 | 1,628.8 | 1,649 | 1,620.6 | 1,647.7 | +21.4 | +1.3% | 59,083 |
| 2016/10/17 | 1,608.6 | 1,649 | 1,603.5 | 1,626.3 | +17.1 | +1.1% | 65,894 |
| 2016/10/14 | 1,603.5 | 1,611.7 | 1,591.5 | 1,609.2 | +4.4 | +0.3% | 45,619 |
| 2016/10/13 | 1,589 | 1,606.1 | 1,584.6 | 1,604.8 | +19.6 | +1.2% | 36,274 |
| 2016/10/12 | 1,597.2 | 1,597.2 | 1,579.5 | 1,585.2 | -12 | -0.8% | 39,442 |
| 2016/10/11 | 1,581.4 | 1,597.2 | 1,579.5 | 1,597.2 | +15.8 | +1% | 32,947 |
| 2016/10/07 | 1,577.7 | 1,581.4 | 1,566.9 | 1,581.4 | +3.7 | +0.2% | 22,493 |
| 2016/10/06 | 1,580.8 | 1,590.3 | 1,567.6 | 1,577.7 | +8.3 | +0.5% | 51,005 |
| 2016/10/05 | 1,556.2 | 1,577.7 | 1,556.2 | 1,569.4 | +18.3 | +1.2% | 43,560 |
| 2016/10/04 | 1,553 | 1,556.2 | 1,546.7 | 1,551.1 | -14.6 | -0.9% | 33,106 |
| 2016/10/03 | 1,536.6 | 1,574.5 | 1,536.6 | 1,565.7 | +29.1 | +1.9% | 35,798 |
| 2016/09/30 | 1,549.2 | 1,554.9 | 1,521.5 | 1,536.6 | -32.8 | -2.1% | 49,262 |
| 2016/09/29 | 1,566.3 | 1,594.1 | 1,565.7 | 1,569.4 | -21.5 | -1.4% | 69,696 |
| 2016/09/28 | 1,562.5 | 1,590.9 | 1,556.2 | 1,590.9 | +13.2 | +0.8% | 60,984 |
| 2016/09/27 | 1,517.7 | 1,577.7 | 1,516.4 | 1,577.7 | +37.3 | +2.4% | 72,389 |
| 2016/09/26 | 1,521.5 | 1,594.1 | 1,521.5 | 1,540.4 | +34.7 | +2.3% | 111,989 |
| 2016/09/23 | 1,455.2 | 1,505.7 | 1,455.2 | 1,505.7 | +44.8 | +3.1% | 77,774 |
| 2016/09/21 | 1,433.1 | 1,464 | 1,429.9 | 1,460.9 | +14.6 | +1% | 38,966 |
| 2016/09/20 | 1,427.4 | 1,457.7 | 1,426.8 | 1,446.3 | +18.9 | +1.3% | 54,490 |
| 2016/09/16 | 1,421.7 | 1,440.7 | 1,417.3 | 1,427.4 | +1.9 | +0.1% | 41,026 |
1951～
2000
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
