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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,599.1 | 1,610.5 | 1,575.8 | 1,594.7 | -19.6 | -1.2% | 47,203 |
| 2016/07/04 | 1,602.9 | 1,614.9 | 1,598.5 | 1,614.3 | +20.9 | +1.3% | 44,194 |
| 2016/07/01 | 1,572 | 1,597.9 | 1,572 | 1,593.4 | +23.3 | +1.5% | 31,205 |
| 2016/06/30 | 1,611.1 | 1,611.1 | 1,570.1 | 1,570.1 | -22.1 | -1.4% | 38,333 |
| 2016/06/29 | 1,569.4 | 1,599.1 | 1,553 | 1,592.2 | +19.6 | +1.2% | 50,213 |
| 2016/06/28 | 1,521.5 | 1,606.1 | 1,521.5 | 1,572.6 | -2.5 | -0.2% | 78,250 |
| 2016/06/27 | 1,534.1 | 1,584.6 | 1,534.1 | 1,575.1 | +53.6 | +3.5% | 53,539 |
| 2016/06/24 | 1,602.3 | 1,602.3 | 1,502.5 | 1,521.5 | -66.9 | -4.2% | 105,336 |
| 2016/06/23 | 1,602.9 | 1,614.9 | 1,569.4 | 1,588.4 | +8.9 | +0.6% | 41,026 |
| 2016/06/22 | 1,592.2 | 1,592.2 | 1,566.3 | 1,579.5 | -22.8 | -1.4% | 29,304 |
| 2016/06/21 | 1,578.3 | 1,603.5 | 1,566.9 | 1,602.3 | +19.6 | +1.2% | 24,394 |
| 2016/06/20 | 1,575.8 | 1,607.3 | 1,566.9 | 1,582.7 | +19.6 | +1.3% | 24,394 |
| 2016/06/17 | 1,578.9 | 1,594.7 | 1,556.8 | 1,563.1 | -1.9 | -0.1% | 37,382 |
| 2016/06/16 | 1,613 | 1,613 | 1,563.8 | 1,565 | -56.8 | -3.5% | 59,400 |
| 2016/06/15 | 1,597.2 | 1,634.5 | 1,570.7 | 1,621.8 | +25.2 | +1.6% | 91,238 |
| 2016/06/14 | 1,584 | 1,599.7 | 1,570.1 | 1,596.6 | +12 | +0.8% | 64,469 |
| 2016/06/13 | 1,594.1 | 1,609.2 | 1,584.6 | 1,584.6 | -21.5 | -1.3% | 45,302 |
| 2016/06/10 | 1,609.8 | 1,612.4 | 1,594.1 | 1,606.1 | -11.3 | -0.7% | 58,766 |
| 2016/06/09 | 1,627.5 | 1,627.5 | 1,608 | 1,617.4 | -10.1 | -0.6% | 27,720 |
| 2016/06/08 | 1,616.2 | 1,627.5 | 1,608 | 1,627.5 | +20.8 | +1.3% | 42,134 |
| 2016/06/07 | 1,609.8 | 1,622.5 | 1,589.6 | 1,606.7 | -2.5 | -0.2% | 50,846 |
| 2016/06/06 | 1,631.9 | 1,631.9 | 1,584 | 1,609.2 | -37.3 | -2.3% | 86,486 |
| 2016/06/03 | 1,637 | 1,655.9 | 1,629.4 | 1,646.5 | +5.1 | +0.3% | 22,334 |
| 2016/06/02 | 1,645.8 | 1,661.6 | 1,638.3 | 1,641.4 | -20.8 | -1.3% | 32,630 |
| 2016/06/01 | 1,688.1 | 1,688.1 | 1,650.9 | 1,662.2 | -24 | -1.4% | 38,174 |
| 2016/05/31 | 1,673.6 | 1,686.2 | 1,662.9 | 1,686.2 | +13.2 | +0.8% | 38,016 |
| 2016/05/30 | 1,650.3 | 1,673 | 1,648.4 | 1,673 | +31.6 | +1.9% | 24,235 |
| 2016/05/27 | 1,634.5 | 1,643.3 | 1,628.8 | 1,641.4 | +8.2 | +0.5% | 18,533 |
| 2016/05/26 | 1,635.1 | 1,640.8 | 1,622.5 | 1,633.2 | +6.9 | +0.4% | 19,166 |
| 2016/05/25 | 1,638.3 | 1,643.3 | 1,620.6 | 1,626.3 | +1.9 | +0.1% | 23,126 |
| 2016/05/24 | 1,623.1 | 1,634.5 | 1,619.3 | 1,624.4 | -6.3 | -0.4% | 22,493 |
| 2016/05/23 | 1,635.1 | 1,635.1 | 1,609.8 | 1,630.7 | ±0 | ±0% | 22,018 |
| 2016/05/20 | 1,621.8 | 1,635.1 | 1,617.4 | 1,630.7 | +22.1 | +1.4% | 24,077 |
| 2016/05/19 | 1,610.5 | 1,614.9 | 1,597.2 | 1,608.6 | +8.9 | +0.6% | 30,888 |
| 2016/05/18 | 1,606.1 | 1,610.5 | 1,588.4 | 1,599.7 | -12 | -0.7% | 49,262 |
| 2016/05/17 | 1,609.2 | 1,616.8 | 1,597.9 | 1,611.7 | +9.4 | +0.6% | 47,678 |
| 2016/05/16 | 1,609.8 | 1,634.5 | 1,597.9 | 1,602.3 | -10.7 | -0.7% | 39,917 |
| 2016/05/13 | 1,650.9 | 1,650.9 | 1,611.7 | 1,613 | -48.6 | -2.9% | 77,299 |
| 2016/05/12 | 1,643.9 | 1,662.2 | 1,638.3 | 1,661.6 | +4.4 | +0.3% | 28,829 |
| 2016/05/11 | 1,673 | 1,677.4 | 1,649 | 1,657.2 | -1.3 | -0.1% | 37,858 |
| 2016/05/10 | 1,630.7 | 1,664.1 | 1,630.7 | 1,658.5 | +29.1 | +1.8% | 38,808 |
| 2016/05/09 | 1,631.9 | 1,646.5 | 1,620.6 | 1,629.4 | -1.3 | -0.1% | 26,136 |
| 2016/05/06 | 1,578.9 | 1,635.1 | 1,578.9 | 1,630.7 | +48.6 | +3.1% | 54,331 |
| 2016/05/02 | 1,613.6 | 1,622.5 | 1,567.6 | 1,582.1 | -53.6 | -3.3% | 130,205 |
| 2016/04/28 | 1,668.6 | 1,710.2 | 1,630.1 | 1,635.7 | -3.8 | -0.2% | 97,733 |
| 2016/04/27 | 1,664.8 | 1,671.1 | 1,636.4 | 1,639.5 | -26.5 | -1.6% | 88,704 |
| 2016/04/26 | 1,666.7 | 1,675.5 | 1,642 | 1,666 | +17 | +1% | 73,181 |
| 2016/04/25 | 1,664.8 | 1,666.7 | 1,642 | 1,649 | -15.8 | -0.9% | 60,350 |
| 2016/04/22 | 1,657.8 | 1,681.2 | 1,654.7 | 1,664.8 | -10.7 | -0.6% | 46,411 |
| 2016/04/21 | 1,682.4 | 1,686.2 | 1,661 | 1,675.5 | +17 | +1% | 64,152 |
2051～
2100
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
