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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,090.3 | 1,096 | 1,088.1 | 1,093 | -2.6 | -0.2% | 16,423 |
| 2014/08/28 | 1,096.9 | 1,098.2 | 1,090.3 | 1,095.6 | -4.8 | -0.4% | 51,094 |
| 2014/08/27 | 1,090.3 | 1,102.6 | 1,087.7 | 1,100.4 | +2.2 | +0.2% | 41,057 |
| 2014/08/26 | 1,096 | 1,101.3 | 1,093.8 | 1,098.2 | +4.4 | +0.4% | 58,849 |
| 2014/08/25 | 1,089 | 1,093.8 | 1,086.4 | 1,093.8 | +4.8 | +0.4% | 25,547 |
| 2014/08/22 | 1,087.3 | 1,091.6 | 1,087.3 | 1,089 | +2.2 | +0.2% | 42,198 |
| 2014/08/21 | 1,078.1 | 1,086.8 | 1,078.1 | 1,086.8 | +9.6 | +0.9% | 30,793 |
| 2014/08/20 | 1,073.7 | 1,080.2 | 1,072.8 | 1,077.2 | -0.9 | -0.1% | 28,284 |
| 2014/08/19 | 1,072.8 | 1,079.8 | 1,072.8 | 1,078.1 | +9.7 | +0.9% | 39,461 |
| 2014/08/18 | 1,061 | 1,071.5 | 1,061 | 1,068.4 | -3.1 | -0.3% | 29,652 |
| 2014/08/15 | 1,067.5 | 1,072.8 | 1,066.7 | 1,071.5 | +3.1 | +0.3% | 37,636 |
| 2014/08/14 | 1,063.1 | 1,068.4 | 1,059.6 | 1,068.4 | +8.8 | +0.8% | 33,530 |
| 2014/08/13 | 1,055.7 | 1,063.1 | 1,046.9 | 1,059.6 | +8.7 | +0.8% | 37,408 |
| 2014/08/12 | 1,053.5 | 1,053.9 | 1,050.4 | 1,050.9 | +1.3 | +0.1% | 19,160 |
| 2014/08/11 | 1,051.3 | 1,051.8 | 1,045.6 | 1,049.6 | +15.4 | +1.5% | 28,056 |
| 2014/08/08 | 1,036 | 1,043.9 | 1,031.1 | 1,034.2 | -10.1 | -1% | 41,742 |
| 2014/08/07 | 1,039 | 1,046.1 | 1,039 | 1,044.3 | +4.4 | +0.4% | 23,722 |
| 2014/08/06 | 1,050.4 | 1,050.4 | 1,039 | 1,039.9 | -10.5 | -1% | 37,180 |
| 2014/08/05 | 1,051.3 | 1,051.8 | 1,039.9 | 1,050.4 | +7.9 | +0.8% | 33,302 |
| 2014/08/04 | 1,040.8 | 1,046.5 | 1,039 | 1,042.5 | -8.8 | -0.8% | 38,092 |
| 2014/08/01 | 1,034.7 | 1,055.7 | 1,033.8 | 1,051.3 | +12.3 | +1.2% | 47,444 |
| 2014/07/31 | 1,046.9 | 1,047.4 | 1,035.5 | 1,039 | -7.9 | -0.8% | 78,693 |
| 2014/07/30 | 1,047.8 | 1,048.7 | 1,041.7 | 1,046.9 | +4.4 | +0.4% | 41,513 |
| 2014/07/29 | 1,039 | 1,045.6 | 1,039 | 1,042.5 | -2.7 | -0.3% | 88,729 |
| 2014/07/28 | 1,051.8 | 1,051.8 | 1,044.3 | 1,045.2 | -8.7 | -0.8% | 75,044 |
| 2014/07/25 | 1,054.8 | 1,059.6 | 1,051.3 | 1,053.9 | -0.9 | -0.1% | 41,285 |
| 2014/07/24 | 1,065.3 | 1,065.3 | 1,050.4 | 1,054.8 | -15.4 | -1.4% | 90,782 |
| 2014/07/23 | 1,074.1 | 1,075.4 | 1,067.5 | 1,070.2 | -11.8 | -1.1% | 39,004 |
| 2014/07/22 | 1,061.4 | 1,085.5 | 1,061.4 | 1,082 | +28.9 | +2.7% | 61,358 |
| 2014/07/18 | 1,054.4 | 1,055.3 | 1,041.7 | 1,053.1 | -5.7 | -0.5% | 29,196 |
| 2014/07/17 | 1,060.5 | 1,065.3 | 1,050 | 1,058.8 | +3.5 | +0.3% | 62,270 |
| 2014/07/16 | 1,073.7 | 1,073.7 | 1,049.1 | 1,055.3 | -12.2 | -1.1% | 96,028 |
| 2014/07/15 | 1,060.5 | 1,069.7 | 1,047.8 | 1,067.5 | +28.5 | +2.7% | 122,031 |
| 2014/07/14 | 1,053.1 | 1,060.5 | 1,029.4 | 1,039 | -17.1 | -1.6% | 118,610 |
| 2014/07/11 | 1,056.6 | 1,074.1 | 1,054.8 | 1,056.1 | -20.6 | -1.9% | 110,170 |
| 2014/07/10 | 1,085.5 | 1,087.3 | 1,075 | 1,076.7 | -5.3 | -0.5% | 56,340 |
| 2014/07/09 | 1,079.8 | 1,091.6 | 1,053.9 | 1,082 | -6.1 | -0.6% | 90,098 |
| 2014/07/08 | 1,089.5 | 1,092.1 | 1,075 | 1,088.1 | -0.9 | -0.1% | 101,047 |
| 2014/07/07 | 1,067.5 | 1,092.5 | 1,067.5 | 1,089 | +27.2 | +2.6% | 70,938 |
| 2014/07/04 | 1,046.9 | 1,064.5 | 1,044.3 | 1,061.8 | +14.9 | +1.4% | 44,707 |
| 2014/07/03 | 1,061 | 1,063.6 | 1,041.7 | 1,046.9 | -15.4 | -1.4% | 71,622 |
| 2014/07/02 | 1,063.1 | 1,071.5 | 1,053.5 | 1,062.3 | +12.3 | +1.2% | 76,412 |
| 2014/07/01 | 1,028.1 | 1,058.8 | 1,028.1 | 1,050 | +22.8 | +2.2% | 82,115 |
| 2014/06/30 | 1,044.7 | 1,050.4 | 1,024.1 | 1,027.2 | +4.4 | +0.4% | 76,184 |
| 2014/06/27 | 1,033.3 | 1,040.8 | 1,020.6 | 1,022.8 | -21.9 | -2.1% | 88,273 |
| 2014/06/26 | 1,024.1 | 1,049.6 | 1,024.1 | 1,044.7 | +15.3 | +1.5% | 73,219 |
| 2014/06/25 | 1,017.1 | 1,031.6 | 1,017.1 | 1,029.4 | +7.9 | +0.8% | 88,273 |
| 2014/06/24 | 1,008.3 | 1,022.4 | 1,006.6 | 1,021.5 | +6.6 | +0.7% | 94,432 |
| 2014/06/23 | 1,012.3 | 1,025.4 | 1,004 | 1,014.9 | +1.3 | +0.1% | 77,325 |
| 2014/06/20 | 1,008.3 | 1,014.5 | 999.6 | 1,013.6 | +0.4 | ±0% | 48,584 |
2501～
2550
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 | 276,900円 | +6.6% | +9.3% | 1.30% | 30.04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 | 83,500円 | +3.0% | -15.6% | 1.92% | - | 0.73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 | 124,800円 | +2.2% | +8.0% | 4.41% | 13.12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 | 323,500円 | +2.8% | +0.6% | 2.32% | 12.28倍 | 1.25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 | 226,100円 | +4.2% | +27.9% | 2.03% | 14.92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
