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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,630.9 | 1,636.2 | 1,604.6 | 1,609.8 | -5.3 | -0.3% | 44,479 |
| 2015/04/10 | 1,630.9 | 1,641.4 | 1,604.6 | 1,615.1 | -15.8 | -1% | 71,660 |
| 2015/04/09 | 1,630.9 | 1,649.3 | 1,617.7 | 1,630.9 | -7.9 | -0.5% | 51,702 |
| 2015/04/08 | 1,602 | 1,649.3 | 1,602 | 1,638.8 | +36.8 | +2.3% | 70,520 |
| 2015/04/07 | 1,625.6 | 1,630.9 | 1,591.4 | 1,602 | -18.4 | -1.1% | 85,156 |
| 2015/04/06 | 1,665.1 | 1,667.7 | 1,583.5 | 1,620.4 | -39.4 | -2.4% | 140,849 |
| 2015/04/03 | 1,630.9 | 1,665.1 | 1,623 | 1,659.8 | +42.1 | +2.6% | 114,428 |
| 2015/04/02 | 1,596.7 | 1,623 | 1,591.4 | 1,617.7 | +36.8 | +2.3% | 73,371 |
| 2015/04/01 | 1,588.8 | 1,596.7 | 1,577.2 | 1,580.9 | -13.2 | -0.8% | 62,536 |
| 2015/03/31 | 1,612.5 | 1,617.7 | 1,588.8 | 1,594.1 | -7.9 | -0.5% | 66,718 |
| 2015/03/30 | 1,588.8 | 1,623 | 1,583.5 | 1,602 | +13.2 | +0.8% | 61,776 |
| 2015/03/27 | 1,573 | 1,625.6 | 1,572.5 | 1,588.8 | +20.5 | +1.3% | 98,842 |
| 2015/03/26 | 1,569.3 | 1,578.3 | 1,565.1 | 1,568.3 | -15.2 | -1% | 64,057 |
| 2015/03/25 | 1,591.4 | 1,591.4 | 1,575.7 | 1,583.5 | -2.7 | -0.2% | 52,462 |
| 2015/03/24 | 1,586.2 | 1,591.4 | 1,576.2 | 1,586.2 | -7.9 | -0.5% | 54,743 |
| 2015/03/23 | 1,594.1 | 1,609.8 | 1,586.2 | 1,594.1 | -5.2 | -0.3% | 46,950 |
| 2015/03/20 | 1,577.2 | 1,599.3 | 1,575.7 | 1,599.3 | +21 | +1.3% | 88,577 |
| 2015/03/19 | 1,594.1 | 1,594.1 | 1,568.8 | 1,578.3 | -13.1 | -0.8% | 75,272 |
| 2015/03/18 | 1,586.2 | 1,594.1 | 1,580.9 | 1,591.4 | +2.6 | +0.2% | 24,330 |
| 2015/03/17 | 1,591.4 | 1,594.1 | 1,580.9 | 1,588.8 | ±0 | ±0% | 38,776 |
| 2015/03/16 | 1,588.8 | 1,599.3 | 1,583.5 | 1,588.8 | -10.5 | -0.7% | 40,107 |
| 2015/03/13 | 1,615.1 | 1,615.1 | 1,591.4 | 1,599.3 | +2.6 | +0.2% | 95,800 |
| 2015/03/12 | 1,591.4 | 1,617.7 | 1,586.2 | 1,596.7 | +15.8 | +1% | 57,594 |
| 2015/03/11 | 1,578.3 | 1,591.4 | 1,577.2 | 1,580.9 | -5.3 | -0.3% | 42,958 |
| 2015/03/10 | 1,594.1 | 1,602 | 1,583.5 | 1,586.2 | -7.9 | -0.5% | 40,677 |
| 2015/03/09 | 1,583.5 | 1,594.1 | 1,578.3 | 1,594.1 | +10.6 | +0.7% | 38,396 |
| 2015/03/06 | 1,580.9 | 1,599.3 | 1,575.7 | 1,583.5 | -5.3 | -0.3% | 53,032 |
| 2015/03/05 | 1,578.3 | 1,588.8 | 1,578.3 | 1,588.8 | +7.9 | +0.5% | 54,363 |
| 2015/03/04 | 1,588.8 | 1,594.1 | 1,578.3 | 1,580.9 | -5.3 | -0.3% | 57,024 |
| 2015/03/03 | 1,586.2 | 1,604.6 | 1,586.2 | 1,586.2 | +2.7 | +0.2% | 30,983 |
| 2015/03/02 | 1,588.8 | 1,602 | 1,578.3 | 1,583.5 | -21.1 | -1.3% | 77,363 |
| 2015/02/27 | 1,623 | 1,623 | 1,591.4 | 1,604.6 | -23.7 | -1.5% | 100,172 |
| 2015/02/26 | 1,638.8 | 1,651.9 | 1,615.1 | 1,628.3 | -36.8 | -2.2% | 109,296 |
| 2015/02/25 | 1,630.9 | 1,667.7 | 1,628.3 | 1,665.1 | +12.3 | +0.7% | 157,956 |
| 2015/02/24 | 1,679.1 | 1,679.1 | 1,650.6 | 1,652.8 | -11 | -0.7% | 223,078 |
| 2015/02/23 | 1,659.4 | 1,666 | 1,652.8 | 1,663.8 | +11 | +0.7% | 101,959 |
| 2015/02/20 | 1,646.2 | 1,652.8 | 1,641.9 | 1,652.8 | +8.8 | +0.5% | 59,533 |
| 2015/02/19 | 1,633.1 | 1,644 | 1,630.9 | 1,644 | +13.1 | +0.8% | 64,551 |
| 2015/02/18 | 1,630.9 | 1,635.3 | 1,624.3 | 1,630.9 | +4.4 | +0.3% | 93,519 |
| 2015/02/17 | 1,624.3 | 1,630.9 | 1,622.1 | 1,626.5 | +2.2 | +0.1% | 80,746 |
| 2015/02/16 | 1,635.3 | 1,635.3 | 1,619.9 | 1,624.3 | +2.2 | +0.1% | 70,710 |
| 2015/02/13 | 1,630.9 | 1,644 | 1,619.9 | 1,622.1 | +6.6 | +0.4% | 90,098 |
| 2015/02/12 | 1,633.1 | 1,635.3 | 1,609 | 1,615.5 | +13.1 | +0.8% | 162,632 |
| 2015/02/10 | 1,613.4 | 1,617.7 | 1,591.4 | 1,602.4 | -11 | -0.7% | 56,568 |
| 2015/02/09 | 1,598 | 1,617.7 | 1,578.3 | 1,613.4 | +15.4 | +1% | 79,834 |
| 2015/02/06 | 1,604.6 | 1,606.8 | 1,593.6 | 1,598 | +4.4 | +0.3% | 48,813 |
| 2015/02/05 | 1,615.5 | 1,615.5 | 1,589.2 | 1,593.6 | -24.1 | -1.5% | 50,865 |
| 2015/02/04 | 1,580.5 | 1,624.3 | 1,580.5 | 1,617.7 | +37.2 | +2.4% | 74,815 |
| 2015/02/03 | 1,613.4 | 1,622.1 | 1,571.7 | 1,580.5 | -28.5 | -1.8% | 105,380 |
| 2015/02/02 | 1,619.9 | 1,624.3 | 1,600.2 | 1,609 | -17.5 | -1.1% | 90,554 |
2351～
2400
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 | 277,500円 | +6.6% | +9.3% | 1.30% | 30.11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 | 84,000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 | 124,900円 | +2.2% | +8.0% | 4.40% | 13.13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 | 227,000円 | +4.2% | +27.9% | 2.03% | 14.98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
