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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,638.8 | 1,651.9 | 1,633.5 | 1,651.9 | +13.1 | +0.8% | 23,570 |
| 2015/11/20 | 1,630.9 | 1,654.6 | 1,625.6 | 1,638.8 | -7.9 | -0.5% | 26,991 |
| 2015/11/19 | 1,641.4 | 1,654.6 | 1,636.2 | 1,646.7 | +7.9 | +0.5% | 35,355 |
| 2015/11/18 | 1,644 | 1,644 | 1,628.3 | 1,638.8 | +5.3 | +0.3% | 19,578 |
| 2015/11/17 | 1,630.9 | 1,641.4 | 1,628.3 | 1,633.5 | +13.1 | +0.8% | 43,148 |
| 2015/11/16 | 1,602 | 1,628.3 | 1,602 | 1,620.4 | -2.6 | -0.2% | 17,297 |
| 2015/11/13 | 1,625.6 | 1,628.3 | 1,612.5 | 1,623 | -2.6 | -0.2% | 21,479 |
| 2015/11/12 | 1,623 | 1,625.6 | 1,609.8 | 1,625.6 | +7.9 | +0.5% | 24,710 |
| 2015/11/11 | 1,604.6 | 1,620.4 | 1,594.1 | 1,617.7 | +13.1 | +0.8% | 26,611 |
| 2015/11/10 | 1,594.1 | 1,612.5 | 1,594.1 | 1,604.6 | ±0 | ±0% | 23,380 |
| 2015/11/09 | 1,594.1 | 1,604.6 | 1,594.1 | 1,604.6 | +10.5 | +0.7% | 24,140 |
| 2015/11/06 | 1,588.8 | 1,596.7 | 1,583.5 | 1,594.1 | +10.6 | +0.7% | 20,148 |
| 2015/11/05 | 1,572 | 1,586.2 | 1,572 | 1,583.5 | +19.4 | +1.2% | 26,991 |
| 2015/11/04 | 1,578.3 | 1,586.2 | 1,560.9 | 1,564.1 | +3.7 | +0.2% | 23,760 |
| 2015/11/02 | 1,575.7 | 1,576.2 | 1,549.3 | 1,560.4 | -20.5 | -1.3% | 36,876 |
| 2015/10/30 | 1,583.5 | 1,588.8 | 1,577.8 | 1,580.9 | -2.6 | -0.2% | 23,190 |
| 2015/10/29 | 1,594.1 | 1,594.1 | 1,578.3 | 1,583.5 | -5.3 | -0.3% | 31,743 |
| 2015/10/28 | 1,578.3 | 1,594.1 | 1,578.3 | 1,588.8 | +16.8 | +1.1% | 19,008 |
| 2015/10/27 | 1,591.4 | 1,591.4 | 1,570.4 | 1,572 | -22.1 | -1.4% | 65,197 |
| 2015/10/26 | 1,586.2 | 1,602 | 1,586.2 | 1,594.1 | +7.9 | +0.5% | 18,058 |
| 2015/10/23 | 1,607.2 | 1,607.2 | 1,583.5 | 1,586.2 | +2.7 | +0.2% | 17,297 |
| 2015/10/22 | 1,599.3 | 1,615.1 | 1,583.5 | 1,583.5 | -39.5 | -2.4% | 20,529 |
| 2015/10/21 | 1,586.2 | 1,623 | 1,583.5 | 1,623 | +28.9 | +1.8% | 40,487 |
| 2015/10/20 | 1,578.3 | 1,599.3 | 1,578.3 | 1,594.1 | +13.2 | +0.8% | 18,818 |
| 2015/10/19 | 1,580.9 | 1,586.2 | 1,578.3 | 1,580.9 | -2.6 | -0.2% | 11,405 |
| 2015/10/16 | 1,599.3 | 1,602 | 1,580.9 | 1,583.5 | -29 | -1.8% | 34,975 |
| 2015/10/15 | 1,594.1 | 1,620.4 | 1,594.1 | 1,612.5 | +18.4 | +1.2% | 21,479 |
| 2015/10/14 | 1,628.3 | 1,628.3 | 1,594.1 | 1,594.1 | -42.1 | -2.6% | 21,669 |
| 2015/10/13 | 1,633.5 | 1,657.2 | 1,630.9 | 1,636.2 | -18.4 | -1.1% | 45,429 |
| 2015/10/09 | 1,646.7 | 1,654.6 | 1,633.5 | 1,654.6 | +7.9 | +0.5% | 39,537 |
| 2015/10/08 | 1,630.9 | 1,649.3 | 1,625.6 | 1,646.7 | +5.3 | +0.3% | 15,777 |
| 2015/10/07 | 1,644 | 1,654.6 | 1,623 | 1,641.4 | -2.6 | -0.2% | 38,776 |
| 2015/10/06 | 1,628.3 | 1,646.7 | 1,628.3 | 1,644 | +23.6 | +1.5% | 44,289 |
| 2015/10/05 | 1,646.7 | 1,646.7 | 1,617.7 | 1,620.4 | -7.9 | -0.5% | 26,041 |
| 2015/10/02 | 1,615.1 | 1,641.4 | 1,609.8 | 1,628.3 | ±0 | ±0% | 15,016 |
| 2015/10/01 | 1,625.6 | 1,651.9 | 1,609.8 | 1,628.3 | +34.2 | +2.1% | 54,363 |
| 2015/09/30 | 1,620.4 | 1,657.2 | 1,583.5 | 1,594.1 | -10.5 | -0.7% | 72,801 |
| 2015/09/29 | 1,617.7 | 1,625.6 | 1,586.2 | 1,604.6 | -13.1 | -0.8% | 99,602 |
| 2015/09/28 | 1,602 | 1,625.6 | 1,586.2 | 1,617.7 | +18.4 | +1.2% | 43,148 |
| 2015/09/25 | 1,571.4 | 1,602 | 1,570.9 | 1,599.3 | +18.4 | +1.2% | 58,164 |
| 2015/09/24 | 1,583.5 | 1,602 | 1,572 | 1,580.9 | -2.6 | -0.2% | 58,164 |
| 2015/09/18 | 1,596.7 | 1,596.7 | 1,559.3 | 1,583.5 | -13.2 | -0.8% | 67,288 |
| 2015/09/17 | 1,565.1 | 1,602 | 1,563 | 1,596.7 | +47.9 | +3.1% | 72,420 |
| 2015/09/16 | 1,549.3 | 1,556.7 | 1,530.9 | 1,548.8 | +4.7 | +0.3% | 31,743 |
| 2015/09/15 | 1,550.9 | 1,552.5 | 1,537.8 | 1,544.1 | +13.7 | +0.9% | 22,810 |
| 2015/09/14 | 1,576.7 | 1,576.7 | 1,529.9 | 1,530.4 | -31.6 | -2% | 20,339 |
| 2015/09/11 | 1,538.8 | 1,571.4 | 1,538.8 | 1,562 | +23.2 | +1.5% | 72,611 |
| 2015/09/10 | 1,510.4 | 1,551.5 | 1,495.2 | 1,538.8 | +9.4 | +0.6% | 32,124 |
| 2015/09/09 | 1,482.5 | 1,529.4 | 1,482.5 | 1,529.4 | +69.5 | +4.8% | 43,908 |
| 2015/09/08 | 1,500.4 | 1,506.2 | 1,459.4 | 1,459.9 | -40 | -2.7% | 45,999 |
2201～
2250
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 | 278,600円 | +6.6% | +9.3% | 1.29% | 30.23倍 | 4.02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 | 84,400円 | +3.0% | -15.6% | 1.90% | - | 0.74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 | 125,000円 | +2.2% | +8.0% | 4.40% | 13.14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 | 325,500円 | +2.8% | +0.6% | 2.30% | 12.36倍 | 1.26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 | 226,400円 | +4.2% | +27.9% | 2.03% | 14.94倍 | 0.97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
