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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,663.5 | 1,674.9 | 1,650.3 | 1,658.5 | -5 | -0.3% | 66,528 |
| 2016/04/19 | 1,675.5 | 1,688.8 | 1,654.7 | 1,663.5 | +0.6 | ±0% | 63,835 |
| 2016/04/18 | 1,650.3 | 1,671.1 | 1,642 | 1,662.9 | -25.9 | -1.5% | 53,856 |
| 2016/04/15 | 1,726.6 | 1,726.6 | 1,683.7 | 1,688.8 | -20.2 | -1.2% | 72,230 |
| 2016/04/14 | 1,688.8 | 1,722.9 | 1,678 | 1,709 | +36.7 | +2.2% | 85,694 |
| 2016/04/13 | 1,655.9 | 1,675.5 | 1,642.7 | 1,672.3 | +29 | +1.8% | 54,331 |
| 2016/04/12 | 1,643.9 | 1,654.7 | 1,638.3 | 1,643.3 | -10.1 | -0.6% | 38,174 |
| 2016/04/11 | 1,660.4 | 1,668.6 | 1,637.6 | 1,653.4 | -15.2 | -0.9% | 41,976 |
| 2016/04/08 | 1,613 | 1,688.1 | 1,613 | 1,668.6 | +20.2 | +1.2% | 94,090 |
| 2016/04/07 | 1,658.5 | 1,666 | 1,626.3 | 1,648.4 | -8.8 | -0.5% | 68,904 |
| 2016/04/06 | 1,689.4 | 1,705.2 | 1,609.8 | 1,657.2 | -63.8 | -3.7% | 199,742 |
| 2016/04/05 | 1,780.3 | 1,786 | 1,716.5 | 1,721 | -65 | -3.6% | 60,192 |
| 2016/04/04 | 1,763.3 | 1,804.3 | 1,763.3 | 1,786 | +28.4 | +1.6% | 51,638 |
| 2016/04/01 | 1,804.9 | 1,804.9 | 1,752.5 | 1,757.6 | -30.3 | -1.7% | 80,942 |
| 2016/03/31 | 1,849.7 | 1,854.2 | 1,787.9 | 1,787.9 | -56.8 | -3.1% | 69,696 |
| 2016/03/30 | 1,846 | 1,866.2 | 1,839 | 1,844.7 | +8.2 | +0.4% | 81,576 |
| 2016/03/29 | 1,805.6 | 1,843.4 | 1,803.7 | 1,836.5 | +35.4 | +2% | 81,101 |
| 2016/03/28 | 1,798.6 | 1,801.1 | 1,774.6 | 1,801.1 | +13.2 | +0.7% | 50,530 |
| 2016/03/25 | 1,795.5 | 1,812.5 | 1,784.1 | 1,787.9 | -7.6 | -0.4% | 68,270 |
| 2016/03/24 | 1,760.7 | 1,804.3 | 1,760.7 | 1,795.5 | +27.8 | +1.6% | 66,528 |
| 2016/03/23 | 1,799.2 | 1,811.2 | 1,755.1 | 1,767.7 | -25.2 | -1.4% | 107,237 |
| 2016/03/22 | 1,763.9 | 1,792.9 | 1,762.6 | 1,792.9 | +51.7 | +3% | 100,267 |
| 2016/03/18 | 1,743.1 | 1,743.1 | 1,719.1 | 1,741.2 | -1.9 | -0.1% | 73,814 |
| 2016/03/17 | 1,724.7 | 1,758.2 | 1,724.7 | 1,743.1 | +26.6 | +1.5% | 80,626 |
| 2016/03/16 | 1,712.8 | 1,737.4 | 1,705.8 | 1,716.5 | -10.8 | -0.6% | 86,962 |
| 2016/03/15 | 1,736.1 | 1,749.4 | 1,714 | 1,727.3 | -4.4 | -0.3% | 94,723 |
| 2016/03/14 | 1,722.9 | 1,741.8 | 1,710.9 | 1,731.7 | +23.4 | +1.4% | 74,606 |
| 2016/03/11 | 1,698.9 | 1,724.7 | 1,698.9 | 1,708.3 | -15.8 | -0.9% | 89,654 |
| 2016/03/10 | 1,715.3 | 1,732.3 | 1,701.4 | 1,724.1 | +30.9 | +1.8% | 85,694 |
| 2016/03/09 | 1,696.3 | 1,700.8 | 1,662.2 | 1,693.2 | +2.5 | +0.1% | 86,645 |
| 2016/03/08 | 1,725.4 | 1,727.9 | 1,671.1 | 1,690.7 | -37.8 | -2.2% | 122,443 |
| 2016/03/07 | 1,721.6 | 1,742.4 | 1,711.5 | 1,728.5 | -7 | -0.4% | 64,627 |
| 2016/03/04 | 1,779.7 | 1,783.5 | 1,710.9 | 1,735.5 | -60 | -3.3% | 180,101 |
| 2016/03/03 | 1,799.2 | 1,818.2 | 1,777.8 | 1,795.5 | -3.1 | -0.2% | 56,707 |
| 2016/03/02 | 1,808.7 | 1,820.7 | 1,789.1 | 1,798.6 | ±0 | ±0% | 70,488 |
| 2016/03/01 | 1,773.4 | 1,799.9 | 1,767 | 1,798.6 | +18.9 | +1.1% | 84,269 |
| 2016/02/29 | 1,793.6 | 1,816.3 | 1,779.7 | 1,779.7 | -25.2 | -1.4% | 78,883 |
| 2016/02/26 | 1,794.2 | 1,815.7 | 1,792.9 | 1,804.9 | -20.9 | -1.1% | 65,894 |
| 2016/02/25 | 1,830.8 | 1,847.2 | 1,780.3 | 1,825.8 | -15.5 | -0.8% | 101,059 |
| 2016/02/24 | 1,841.3 | 1,870.3 | 1,815 | 1,841.3 | +21 | +1.2% | 154,155 |
| 2016/02/23 | 1,846.6 | 1,849.2 | 1,807.1 | 1,820.3 | -18.4 | -1% | 75,082 |
| 2016/02/22 | 1,830.8 | 1,849.2 | 1,820.3 | 1,838.7 | +2.6 | +0.1% | 75,462 |
| 2016/02/19 | 1,807.1 | 1,838.7 | 1,807.1 | 1,836.1 | +21.1 | +1.2% | 56,264 |
| 2016/02/18 | 1,830.8 | 1,838.7 | 1,807.1 | 1,815 | ±0 | ±0% | 130,585 |
| 2016/02/17 | 1,825.5 | 1,841.3 | 1,778.2 | 1,815 | -18.4 | -1% | 56,834 |
| 2016/02/16 | 1,867.6 | 1,888.7 | 1,833.4 | 1,833.4 | -31.6 | -1.7% | 96,180 |
| 2016/02/15 | 1,801.9 | 1,880.8 | 1,796.6 | 1,865 | +136.8 | +7.9% | 222,013 |
| 2016/02/12 | 1,778.2 | 1,796.6 | 1,688.8 | 1,728.2 | -144.7 | -7.7% | 240,071 |
| 2016/02/10 | 1,915 | 1,917.6 | 1,841.3 | 1,872.9 | -10.5 | -0.6% | 118,800 |
| 2016/02/09 | 1,920.2 | 1,959.7 | 1,875.5 | 1,883.4 | -110.5 | -5.5% | 127,544 |
2101～
2150
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
