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 |
|---|---|---|---|---|---|---|---|
| 2016/05/02 | 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 |
| 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 |
2251～
2300
件表示中 / 6331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 | 334,500円 | +7.9% | +6.2% | 1.32% | 29.38倍 | 4.66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 |
| アトム | 66,200円 | -8.4% | - | 0.00% | - | 25.22倍 |
|
ステーキ、回転ずし、焼き肉が中心の外食中堅。名古屋軸に東日本にも展開。コロワイド子会社 |
| ゲンキードラ | 416,500円 | +9.3% | +10.3% | 0.31% | 18.08倍 | 2.54倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| ＲＩＺＡＰ Ｇ | 20,900円 | +0.5% | - | 0.00% | 62.39倍 | 2.42倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| イオン北海 | 89,400円 | +7.9% | +18.5% | 1.79% | 24.92倍 | 1.71倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
市場注目の銘柄
チャート関連のコラム
