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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,925.5 | 2,009.7 | 1,917.6 | 1,993.9 | +44.7 | +2.3% | 187,989 |
| 2016/02/05 | 1,893.9 | 1,954.4 | 1,872.9 | 1,949.2 | +21.1 | +1.1% | 118,990 |
| 2016/02/04 | 1,986 | 1,988.6 | 1,901.8 | 1,928.1 | -65.8 | -3.3% | 140,849 |
| 2016/02/03 | 1,988.6 | 2,014.9 | 1,975.5 | 1,993.9 | -55.2 | -2.7% | 127,924 |
| 2016/02/02 | 2,096.5 | 2,099.1 | 2,041.2 | 2,049.1 | -84.2 | -3.9% | 126,023 |
| 2016/02/01 | 2,093.9 | 2,138.6 | 2,057 | 2,133.3 | +39.4 | +1.9% | 108,346 |
| 2016/01/29 | 2,049.1 | 2,096.5 | 2,014.9 | 2,093.9 | +65.8 | +3.2% | 121,841 |
| 2016/01/28 | 1,975.5 | 2,046.5 | 1,965 | 2,028.1 | +60.5 | +3.1% | 112,337 |
| 2016/01/27 | 1,988.6 | 2,009.7 | 1,933.4 | 1,967.6 | +13.2 | +0.7% | 77,363 |
| 2016/01/26 | 1,978.1 | 1,986 | 1,928.1 | 1,954.4 | -34.2 | -1.7% | 103,023 |
| 2016/01/25 | 1,936 | 1,991.3 | 1,899.2 | 1,988.6 | +81.5 | +4.3% | 140,279 |
| 2016/01/22 | 1,812.4 | 1,912.4 | 1,812.4 | 1,907.1 | +113.1 | +6.3% | 82,685 |
| 2016/01/21 | 1,825.5 | 1,857.1 | 1,794 | 1,794 | -68.4 | -3.7% | 91,048 |
| 2016/01/20 | 1,901.8 | 1,920.2 | 1,857.1 | 1,862.4 | -26.3 | -1.4% | 73,751 |
| 2016/01/19 | 1,899.2 | 1,912.4 | 1,878.2 | 1,888.7 | -21 | -1.1% | 59,875 |
| 2016/01/18 | 1,880.8 | 1,930.8 | 1,870.3 | 1,909.7 | -21.1 | -1.1% | 61,206 |
| 2016/01/15 | 1,936 | 1,938.7 | 1,917.6 | 1,930.8 | +26.3 | +1.4% | 77,743 |
| 2016/01/14 | 1,899.2 | 1,907.1 | 1,867.6 | 1,904.5 | -21 | -1.1% | 77,743 |
| 2016/01/13 | 1,849.2 | 1,925.5 | 1,849.2 | 1,925.5 | +92.1 | +5% | 67,668 |
| 2016/01/12 | 1,896.6 | 1,925.5 | 1,828.2 | 1,833.4 | -84.2 | -4.4% | 123,742 |
| 2016/01/08 | 1,954.4 | 1,967.6 | 1,909.7 | 1,917.6 | -39.5 | -2% | 121,841 |
| 2016/01/07 | 1,943.9 | 1,959.7 | 1,917.6 | 1,957.1 | +21.1 | +1.1% | 137,428 |
| 2016/01/06 | 1,909.7 | 1,941.3 | 1,909.7 | 1,936 | +47.3 | +2.5% | 103,594 |
| 2016/01/05 | 1,830.8 | 1,891.3 | 1,820.3 | 1,888.7 | +73.7 | +4.1% | 141,800 |
| 2016/01/04 | 1,825.5 | 1,836.1 | 1,809.8 | 1,815 | -10.5 | -0.6% | 34,214 |
| 2015/12/30 | 1,841.3 | 1,841.3 | 1,817.7 | 1,825.5 | -5.3 | -0.3% | 38,206 |
| 2015/12/29 | 1,799.2 | 1,833.4 | 1,796.6 | 1,830.8 | +21 | +1.2% | 30,413 |
| 2015/12/28 | 1,757.2 | 1,812.4 | 1,757.2 | 1,809.8 | +81.6 | +4.7% | 68,239 |
| 2015/12/25 | 1,736.1 | 1,757.2 | 1,680.9 | 1,728.2 | -39.5 | -2.2% | 71,850 |
| 2015/12/24 | 1,807.1 | 1,830.8 | 1,765 | 1,767.7 | -50 | -2.8% | 63,677 |
| 2015/12/22 | 1,804.5 | 1,833.4 | 1,799.2 | 1,817.7 | +15.8 | +0.9% | 45,239 |
| 2015/12/21 | 1,770.3 | 1,836.1 | 1,770.3 | 1,801.9 | +31.6 | +1.8% | 47,330 |
| 2015/12/18 | 1,854.5 | 1,854.5 | 1,770.3 | 1,770.3 | -78.9 | -4.3% | 121,271 |
| 2015/12/17 | 1,772.9 | 1,862.4 | 1,772.9 | 1,849.2 | +84.2 | +4.8% | 94,280 |
| 2015/12/16 | 1,804.5 | 1,815 | 1,746.6 | 1,765 | -39.5 | -2.2% | 65,388 |
| 2015/12/15 | 1,857.1 | 1,862.4 | 1,801.9 | 1,804.5 | -39.5 | -2.1% | 56,074 |
| 2015/12/14 | 1,815 | 1,857.1 | 1,807.1 | 1,844 | +10.6 | +0.6% | 79,834 |
| 2015/12/11 | 1,854.5 | 1,891.3 | 1,820.3 | 1,833.4 | -7.9 | -0.4% | 102,453 |
| 2015/12/10 | 1,799.2 | 1,854.5 | 1,799.2 | 1,841.3 | +23.6 | +1.3% | 57,404 |
| 2015/12/09 | 1,841.3 | 1,859.7 | 1,815 | 1,817.7 | -47.3 | -2.5% | 88,577 |
| 2015/12/08 | 1,815 | 1,883.4 | 1,815 | 1,865 | +63.1 | +3.5% | 127,924 |
| 2015/12/07 | 1,770.3 | 1,812.4 | 1,770.3 | 1,801.9 | +39.5 | +2.2% | 50,751 |
| 2015/12/04 | 1,741.4 | 1,762.4 | 1,733.5 | 1,762.4 | +5.2 | +0.3% | 51,702 |
| 2015/12/03 | 1,712.4 | 1,757.2 | 1,704.5 | 1,757.2 | +36.9 | +2.1% | 75,842 |
| 2015/12/02 | 1,707.2 | 1,720.3 | 1,699.3 | 1,720.3 | +5.2 | +0.3% | 20,719 |
| 2015/12/01 | 1,736.1 | 1,744 | 1,707.2 | 1,715.1 | -2.6 | -0.2% | 45,049 |
| 2015/11/30 | 1,696.7 | 1,730.9 | 1,696.7 | 1,717.7 | +26.3 | +1.6% | 63,297 |
| 2015/11/27 | 1,709.8 | 1,725.6 | 1,688.8 | 1,691.4 | -2.6 | -0.2% | 43,338 |
| 2015/11/26 | 1,657.2 | 1,707.2 | 1,657.2 | 1,694 | +44.7 | +2.7% | 84,966 |
| 2015/11/25 | 1,657.2 | 1,657.2 | 1,644 | 1,649.3 | -2.6 | -0.2% | 23,570 |
2151～
2200
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
