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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 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 |
| 2015/09/07 | 1,479.4 | 1,504.6 | 1,473.1 | 1,499.9 | -5.8 | -0.4% | 22,239 |
| 2015/09/04 | 1,535.7 | 1,535.7 | 1,497.8 | 1,505.7 | -7.9 | -0.5% | 44,859 |
| 2015/09/03 | 1,544.1 | 1,559.3 | 1,507.8 | 1,513.6 | -24.2 | -1.6% | 41,057 |
| 2015/09/02 | 1,517.8 | 1,560.9 | 1,504.1 | 1,537.8 | -5.2 | -0.3% | 47,330 |
| 2015/09/01 | 1,573 | 1,583.5 | 1,533.6 | 1,543 | -45.8 | -2.9% | 45,429 |
| 2015/08/31 | 1,568.8 | 1,588.8 | 1,559.3 | 1,588.8 | +20 | +1.3% | 48,280 |
| 2015/08/28 | 1,575.7 | 1,583.5 | 1,554.1 | 1,568.8 | +14.7 | +0.9% | 34,975 |
| 2015/08/27 | 1,525.7 | 1,574.6 | 1,516.2 | 1,554.1 | +55.3 | +3.7% | 51,892 |
| 2015/08/26 | 1,498.3 | 1,507.3 | 1,485.2 | 1,498.8 | +13.6 | +0.9% | 44,669 |
| 2015/08/25 | 1,462.5 | 1,533 | 1,423.1 | 1,485.2 | -26.3 | -1.7% | 101,883 |
| 2015/08/24 | 1,573 | 1,573 | 1,511.5 | 1,511.5 | -74.7 | -4.7% | 85,726 |
| 2015/08/21 | 1,599.3 | 1,602 | 1,586.2 | 1,586.2 | -23.6 | -1.5% | 43,338 |
| 2015/08/20 | 1,609.8 | 1,625.6 | 1,607.2 | 1,609.8 | ±0 | ±0% | 38,396 |
| 2015/08/19 | 1,609.8 | 1,628.3 | 1,609.8 | 1,609.8 | -26.4 | -1.6% | 25,091 |
| 2015/08/18 | 1,628.3 | 1,641.4 | 1,625.6 | 1,636.2 | +15.8 | +1% | 66,148 |
| 2015/08/17 | 1,599.3 | 1,644 | 1,599.3 | 1,620.4 | +46.3 | +2.9% | 103,023 |
| 2015/08/14 | 1,568.8 | 1,577.2 | 1,563 | 1,574.1 | +5.3 | +0.3% | 26,421 |
| 2015/08/13 | 1,575.7 | 1,575.7 | 1,563 | 1,568.8 | -9 | -0.6% | 58,164 |
| 2015/08/12 | 1,583.5 | 1,594.1 | 1,577.8 | 1,577.8 | -8.4 | -0.5% | 29,843 |
| 2015/08/11 | 1,615.1 | 1,615.1 | 1,583.5 | 1,586.2 | -21 | -1.3% | 42,768 |
| 2015/08/10 | 1,580.9 | 1,607.2 | 1,576.2 | 1,607.2 | +28.9 | +1.8% | 35,925 |
| 2015/08/07 | 1,578.3 | 1,586.2 | 1,575.7 | 1,578.3 | -10.5 | -0.7% | 47,140 |
| 2015/08/06 | 1,586.2 | 1,594.1 | 1,580.9 | 1,588.8 | +2.6 | +0.2% | 34,214 |
| 2015/08/05 | 1,583.5 | 1,602 | 1,580.9 | 1,586.2 | +2.7 | +0.2% | 28,322 |
| 2015/08/04 | 1,580.9 | 1,588.8 | 1,578.3 | 1,583.5 | -5.3 | -0.3% | 18,248 |
| 2015/08/03 | 1,583.5 | 1,591.4 | 1,577.8 | 1,588.8 | ±0 | ±0% | 25,471 |
| 2015/07/31 | 1,578.3 | 1,591.4 | 1,578.3 | 1,588.8 | +15.8 | +1% | 20,909 |
| 2015/07/30 | 1,571.4 | 1,577.8 | 1,568.8 | 1,573 | +0.5 | ±0% | 39,156 |
| 2015/07/29 | 1,586.2 | 1,586.2 | 1,568.8 | 1,572.5 | -5.8 | -0.4% | 30,413 |
| 2015/07/28 | 1,583.5 | 1,586.2 | 1,568.3 | 1,578.3 | -13.1 | -0.8% | 61,966 |
| 2015/07/27 | 1,586.2 | 1,596.7 | 1,586.2 | 1,591.4 | +5.2 | +0.3% | 22,429 |
| 2015/07/24 | 1,594.1 | 1,602 | 1,583.5 | 1,586.2 | -5.2 | -0.3% | 20,909 |
| 2015/07/23 | 1,609.8 | 1,623 | 1,580.9 | 1,591.4 | -21.1 | -1.3% | 38,586 |
| 2015/07/22 | 1,609.8 | 1,628.3 | 1,607.2 | 1,612.5 | -15.8 | -1% | 19,578 |
| 2015/07/21 | 1,630.9 | 1,630.9 | 1,623 | 1,628.3 | -5.2 | -0.3% | 19,578 |
| 2015/07/17 | 1,630.9 | 1,641.4 | 1,625.6 | 1,633.5 | +2.6 | +0.2% | 35,165 |
| 2015/07/16 | 1,609.8 | 1,630.9 | 1,609.8 | 1,630.9 | +2.6 | +0.2% | 41,057 |
| 2015/07/15 | 1,602 | 1,630.9 | 1,596.7 | 1,628.3 | +29 | +1.8% | 65,388 |
| 2015/07/14 | 1,586.2 | 1,599.3 | 1,577.8 | 1,599.3 | +32.6 | +2.1% | 52,652 |
| 2015/07/13 | 1,533.6 | 1,577.2 | 1,533.6 | 1,566.7 | +38.9 | +2.5% | 35,355 |
| 2015/07/10 | 1,538.8 | 1,554.1 | 1,523 | 1,527.8 | -15.2 | -1% | 49,611 |
| 2015/07/09 | 1,552 | 1,552.5 | 1,504.1 | 1,543 | -22.1 | -1.4% | 89,528 |
| 2015/07/08 | 1,580.9 | 1,580.9 | 1,565.1 | 1,565.1 | -5.8 | -0.4% | 77,743 |
2401～
2450
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 | 332,500円 | +7.9% | +6.2% | 1.32% | 29.20倍 | 4.63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 | 66,700円 | -8.4% | - | 0.00% | - | 25.41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 | 412,500円 | +9.3% | +10.3% | 0.32% | 17.91倍 | 2.52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 | 21,100円 | +0.5% | - | 0.00% | 62.99倍 | 2.44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 | 88,800円 | +7.9% | +18.5% | 1.80% | 24.75倍 | 1.70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
