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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,434.3 | 1,442.6 | 1,420.5 | 1,425.5 | -8.8 | -0.6% | 14,098 |
| 2016/09/14 | 1,422.3 | 1,440.7 | 1,421.7 | 1,434.3 | +5 | +0.3% | 23,602 |
| 2016/09/13 | 1,432.4 | 1,443.8 | 1,420.5 | 1,429.3 | +3.8 | +0.3% | 31,522 |
| 2016/09/12 | 1,409.7 | 1,436.2 | 1,408.5 | 1,425.5 | -7.6 | -0.5% | 34,056 |
| 2016/09/09 | 1,451.4 | 1,462.8 | 1,433.1 | 1,433.1 | -34.1 | -2.3% | 63,994 |
| 2016/09/08 | 1,463.4 | 1,469.7 | 1,456.4 | 1,467.2 | -1.2 | -0.1% | 31,363 |
| 2016/09/07 | 1,464.6 | 1,473.5 | 1,458.3 | 1,468.4 | +3.8 | +0.3% | 31,363 |
| 2016/09/06 | 1,438.1 | 1,472.9 | 1,438.1 | 1,464.6 | +27.1 | +1.9% | 34,531 |
| 2016/09/05 | 1,431.2 | 1,448.9 | 1,431.2 | 1,437.5 | +16.4 | +1.2% | 36,115 |
| 2016/09/02 | 1,418.6 | 1,428.7 | 1,411 | 1,421.1 | +2.5 | +0.2% | 28,670 |
| 2016/09/01 | 1,418.6 | 1,424.2 | 1,407.8 | 1,418.6 | -3.7 | -0.3% | 32,472 |
| 2016/08/31 | 1,429.3 | 1,429.3 | 1,399 | 1,422.3 | -7.6 | -0.5% | 48,154 |
| 2016/08/30 | 1,392 | 1,431.8 | 1,381.9 | 1,429.9 | +37.2 | +2.7% | 68,112 |
| 2016/08/29 | 1,393.3 | 1,400.9 | 1,380.1 | 1,392.7 | +11.4 | +0.8% | 48,946 |
| 2016/08/26 | 1,392.7 | 1,393.3 | 1,373.1 | 1,381.3 | -15.8 | -1.1% | 82,368 |
| 2016/08/25 | 1,417.9 | 1,433.1 | 1,366.8 | 1,397.1 | -23.4 | -1.6% | 86,328 |
| 2016/08/24 | 1,433.1 | 1,433.1 | 1,417.9 | 1,420.5 | -10.1 | -0.7% | 37,699 |
| 2016/08/23 | 1,429.9 | 1,436.2 | 1,414.1 | 1,430.6 | +0.7 | ±0% | 36,749 |
| 2016/08/22 | 1,436.2 | 1,452 | 1,398.4 | 1,429.9 | -6.3 | -0.4% | 84,902 |
| 2016/08/19 | 1,458.3 | 1,465.3 | 1,433.1 | 1,436.2 | -19.6 | -1.3% | 95,198 |
| 2016/08/18 | 1,469.7 | 1,474.7 | 1,455.2 | 1,455.8 | -22.1 | -1.5% | 49,421 |
| 2016/08/17 | 1,501.3 | 1,513.3 | 1,467.8 | 1,477.9 | -23.4 | -1.6% | 53,698 |
| 2016/08/16 | 1,528.4 | 1,539.1 | 1,500.6 | 1,501.3 | -27.1 | -1.8% | 35,482 |
| 2016/08/15 | 1,559.3 | 1,563.8 | 1,528.4 | 1,528.4 | -16.4 | -1.1% | 26,294 |
| 2016/08/12 | 1,506.9 | 1,551.1 | 1,505.7 | 1,544.8 | +41 | +2.7% | 50,530 |
| 2016/08/10 | 1,508.8 | 1,521.5 | 1,455.2 | 1,503.8 | -7.6 | -0.5% | 80,309 |
| 2016/08/09 | 1,514.5 | 1,533.5 | 1,458.3 | 1,511.4 | +12.7 | +0.8% | 112,147 |
| 2016/08/08 | 1,540.4 | 1,540.4 | 1,460.9 | 1,498.7 | -29.1 | -1.9% | 78,091 |
| 2016/08/05 | 1,547.3 | 1,557.4 | 1,525.3 | 1,527.8 | -25.2 | -1.6% | 34,056 |
| 2016/08/04 | 1,559.3 | 1,565.7 | 1,494.9 | 1,553 | -4.4 | -0.3% | 63,360 |
| 2016/08/03 | 1,578.3 | 1,579.5 | 1,556.2 | 1,557.4 | -25.9 | -1.6% | 59,717 |
| 2016/08/02 | 1,590.9 | 1,597.9 | 1,583.3 | 1,583.3 | -11.4 | -0.7% | 23,760 |
| 2016/08/01 | 1,610.5 | 1,610.5 | 1,587.1 | 1,594.7 | -17.7 | -1.1% | 24,869 |
| 2016/07/29 | 1,609.8 | 1,618.7 | 1,590.3 | 1,612.4 | -8.8 | -0.5% | 23,443 |
| 2016/07/28 | 1,597.2 | 1,621.8 | 1,585.2 | 1,621.2 | +15.8 | +1% | 35,482 |
| 2016/07/27 | 1,612.4 | 1,625.6 | 1,599.7 | 1,605.4 | -7 | -0.4% | 28,987 |
| 2016/07/26 | 1,611.7 | 1,625.6 | 1,594.7 | 1,612.4 | -8.2 | -0.5% | 19,642 |
| 2016/07/25 | 1,602.9 | 1,622.5 | 1,602.3 | 1,620.6 | +23.4 | +1.5% | 21,701 |
| 2016/07/22 | 1,610.5 | 1,620.6 | 1,585.9 | 1,597.2 | -21.5 | -1.3% | 39,125 |
| 2016/07/21 | 1,654 | 1,654 | 1,613.6 | 1,618.7 | -20.2 | -1.2% | 32,472 |
| 2016/07/20 | 1,635.7 | 1,641.4 | 1,622.5 | 1,638.9 | -11.4 | -0.7% | 35,482 |
| 2016/07/19 | 1,635.1 | 1,654.7 | 1,618.1 | 1,650.3 | +10.8 | +0.7% | 36,907 |
| 2016/07/15 | 1,643.3 | 1,665.4 | 1,627.5 | 1,639.5 | +17 | +1% | 35,957 |
| 2016/07/14 | 1,637.6 | 1,652.1 | 1,622.5 | 1,622.5 | -22.7 | -1.4% | 41,976 |
| 2016/07/13 | 1,663.5 | 1,663.5 | 1,621.8 | 1,645.2 | +5.7 | +0.3% | 47,203 |
| 2016/07/12 | 1,623.7 | 1,657.8 | 1,623.7 | 1,639.5 | +22.7 | +1.4% | 57,499 |
| 2016/07/11 | 1,597.2 | 1,623.7 | 1,597.2 | 1,616.8 | +37.3 | +2.4% | 30,413 |
| 2016/07/08 | 1,613.6 | 1,622.5 | 1,579.5 | 1,579.5 | -23.4 | -1.5% | 41,026 |
| 2016/07/07 | 1,599.1 | 1,613.6 | 1,586.5 | 1,602.9 | +8.8 | +0.6% | 52,430 |
| 2016/07/06 | 1,574.5 | 1,597.9 | 1,566.3 | 1,594.1 | -0.6 | ±0% | 39,917 |
2001～
2050
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
