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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,492.8 | 1,545.4 | 1,492.8 | 1,545.4 | +54.8 | +3.7% | 122,488 |
| 2014/11/12 | 1,499.4 | 1,512.5 | 1,486.2 | 1,490.6 | +8.8 | +0.6% | 90,782 |
| 2014/11/11 | 1,453.3 | 1,486.2 | 1,440.2 | 1,481.8 | +35 | +2.4% | 84,852 |
| 2014/11/10 | 1,464.3 | 1,464.3 | 1,420.5 | 1,446.8 | -13.1 | -0.9% | 84,624 |
| 2014/11/07 | 1,459.9 | 1,510.3 | 1,442.4 | 1,459.9 | +13.1 | +0.9% | 186,126 |
| 2014/11/06 | 1,457.7 | 1,477.4 | 1,435.8 | 1,446.8 | -10.9 | -0.7% | 160,351 |
| 2014/11/05 | 1,418.3 | 1,466.5 | 1,402.9 | 1,457.7 | +32.9 | +2.3% | 105,837 |
| 2014/11/04 | 1,438 | 1,438 | 1,400.7 | 1,424.8 | +26.3 | +1.9% | 132,752 |
| 2014/10/31 | 1,352.5 | 1,402.9 | 1,350.3 | 1,398.5 | +52.6 | +3.9% | 221,253 |
| 2014/10/30 | 1,341.5 | 1,359.1 | 1,337.2 | 1,345.9 | +2.2 | +0.2% | 124,312 |
| 2014/10/29 | 1,341.5 | 1,345.9 | 1,337.2 | 1,343.7 | +8.7 | +0.7% | 72,535 |
| 2014/10/28 | 1,341.5 | 1,350.3 | 1,313.5 | 1,335 | -8.7 | -0.6% | 140,279 |
| 2014/10/27 | 1,332.8 | 1,345.9 | 1,332.8 | 1,343.7 | +30.2 | +2.3% | 70,938 |
| 2014/10/24 | 1,359.1 | 1,359.1 | 1,311.3 | 1,313.5 | -32.4 | -2.4% | 171,300 |
| 2014/10/23 | 1,348.1 | 1,354.7 | 1,330.6 | 1,345.9 | -4.4 | -0.3% | 67,973 |
| 2014/10/22 | 1,315.2 | 1,350.3 | 1,314.4 | 1,350.3 | +35.1 | +2.7% | 93,291 |
| 2014/10/21 | 1,319.6 | 1,354.7 | 1,308.7 | 1,315.2 | -4.4 | -0.3% | 159,895 |
| 2014/10/20 | 1,301.2 | 1,319.6 | 1,287.6 | 1,319.6 | +56.5 | +4.5% | 52,690 |
| 2014/10/17 | 1,293.3 | 1,294.6 | 1,262.6 | 1,263.1 | -36.8 | -2.8% | 127,734 |
| 2014/10/16 | 1,296.4 | 1,326.2 | 1,293.3 | 1,299.9 | -24.1 | -1.8% | 80,518 |
| 2014/10/15 | 1,281.9 | 1,332.8 | 1,281.5 | 1,324 | +54.4 | +4.3% | 123,856 |
| 2014/10/14 | 1,258.2 | 1,287.6 | 1,256.5 | 1,269.6 | -13.6 | -1.1% | 141,191 |
| 2014/10/10 | 1,289.4 | 1,306.5 | 1,277.5 | 1,283.2 | -28.1 | -2.1% | 123,400 |
| 2014/10/09 | 1,339.3 | 1,350.3 | 1,307.8 | 1,311.3 | -36.8 | -2.7% | 86,905 |
| 2014/10/08 | 1,328.4 | 1,356.9 | 1,328.4 | 1,348.1 | -11 | -0.8% | 161,036 |
| 2014/10/07 | 1,337.2 | 1,392 | 1,335 | 1,359.1 | +17.6 | +1.3% | 186,354 |
| 2014/10/06 | 1,354.7 | 1,354.7 | 1,319.6 | 1,341.5 | -17.6 | -1.3% | 146,666 |
| 2014/10/03 | 1,315.2 | 1,383.2 | 1,314.8 | 1,359.1 | +58.3 | +4.5% | 417,416 |
| 2014/10/02 | 1,242.9 | 1,324 | 1,236.8 | 1,300.8 | +55.7 | +4.5% | 354,917 |
| 2014/10/01 | 1,279.3 | 1,295.5 | 1,242 | 1,245.1 | -32.9 | -2.6% | 186,583 |
| 2014/09/30 | 1,303.4 | 1,314.8 | 1,278 | 1,278 | -26.3 | -2% | 177,687 |
| 2014/09/29 | 1,304.3 | 1,332.8 | 1,302.1 | 1,304.3 | -3.5 | -0.3% | 157,614 |
| 2014/09/26 | 1,324 | 1,345.9 | 1,306.5 | 1,307.8 | -25 | -1.9% | 189,776 |
| 2014/09/25 | 1,324 | 1,348.1 | 1,315.2 | 1,332.8 | +2.2 | +0.2% | 145,753 |
| 2014/09/24 | 1,311.7 | 1,341.5 | 1,303 | 1,330.6 | +18.9 | +1.4% | 123,400 |
| 2014/09/22 | 1,300.8 | 1,337.2 | 1,300.8 | 1,311.7 | +11.8 | +0.9% | 123,172 |
| 2014/09/19 | 1,272.7 | 1,328.4 | 1,254.7 | 1,299.9 | +49.1 | +3.9% | 515,269 |
| 2014/09/18 | 1,224.9 | 1,250.8 | 1,214 | 1,250.8 | +47.4 | +3.9% | 161,492 |
| 2014/09/17 | 1,184.6 | 1,204.8 | 1,184.6 | 1,203.4 | +21 | +1.8% | 114,504 |
| 2014/09/16 | 1,154.3 | 1,182.8 | 1,154.3 | 1,182.4 | +35.5 | +3.1% | 114,504 |
| 2014/09/12 | 1,148.6 | 1,153 | 1,146.4 | 1,146.9 | +1.3 | +0.1% | 98,766 |
| 2014/09/11 | 1,148.6 | 1,148.6 | 1,140.3 | 1,145.6 | ±0 | ±0% | 51,550 |
| 2014/09/10 | 1,136.8 | 1,153 | 1,134.2 | 1,145.6 | +8.4 | +0.7% | 52,690 |
| 2014/09/09 | 1,138.1 | 1,140.7 | 1,134.2 | 1,137.2 | +3 | +0.3% | 55,655 |
| 2014/09/08 | 1,119.7 | 1,135.9 | 1,115.8 | 1,134.2 | +25 | +2.3% | 34,671 |
| 2014/09/05 | 1,119.3 | 1,131.1 | 1,109.2 | 1,109.2 | -7 | -0.6% | 28,512 |
| 2014/09/04 | 1,105.2 | 1,116.2 | 1,100.4 | 1,116.2 | +16.2 | +1.5% | 48,356 |
| 2014/09/03 | 1,100.4 | 1,100.4 | 1,098.7 | 1,100 | -1.3 | -0.1% | 12,545 |
| 2014/09/02 | 1,097.8 | 1,101.3 | 1,091.6 | 1,101.3 | +2.6 | +0.2% | 24,178 |
| 2014/09/01 | 1,093 | 1,100.4 | 1,090.8 | 1,098.7 | +5.7 | +0.5% | 25,319 |
2451～
2500
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 | 277,300円 | +6.6% | +9.3% | 1.30% | 30.09倍 | 4.00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 | 83,800円 | +3.0% | -15.6% | 1.91% | - | 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 | 124,600円 | +2.2% | +8.0% | 4.41% | 13.10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 | 226,200円 | +4.2% | +27.9% | 2.03% | 14.93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
