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 |
|---|---|---|---|---|---|---|---|
| 2015/04/22 | 1,575.7 | 1,596.7 | 1,570.4 | 1,591.4 | +15.7 | +1% | 61,776 |
| 2015/04/21 | 1,568.3 | 1,580.9 | 1,568.3 | 1,575.7 | +7.4 | +0.5% | 24,900 |
| 2015/04/20 | 1,580.9 | 1,583.5 | 1,566.7 | 1,568.3 | -9.5 | -0.6% | 55,313 |
| 2015/04/17 | 1,580.9 | 1,586.2 | 1,568.3 | 1,577.8 | -8.4 | -0.5% | 54,933 |
| 2015/04/16 | 1,591.4 | 1,594.1 | 1,576.7 | 1,586.2 | -7.9 | -0.5% | 53,603 |
| 2015/04/15 | 1,596.7 | 1,607.2 | 1,588.8 | 1,594.1 | -2.6 | -0.2% | 40,107 |
| 2015/04/14 | 1,599.3 | 1,607.2 | 1,594.1 | 1,596.7 | -13.1 | -0.8% | 39,917 |
| 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 |
2501～
2550
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
