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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 996.9 | 1,014.9 | 995.2 | 1,013.2 | +17.6 | +1.8% | 70,025 |
| 2014/06/18 | 982.5 | 1,000.5 | 982.5 | 995.6 | +7.4 | +0.7% | 59,305 |
| 2014/06/17 | 990.8 | 991.7 | 983.8 | 988.2 | -0.4 | ±0% | 39,233 |
| 2014/06/16 | 990.8 | 991.7 | 986 | 988.6 | -1.8 | -0.2% | 39,004 |
| 2014/06/13 | 1,000 | 1,000 | 979.9 | 990.4 | +12.3 | +1.3% | 85,080 |
| 2014/06/12 | 979.4 | 979.4 | 966.7 | 978.1 | -1.8 | -0.2% | 38,548 |
| 2014/06/11 | 982.5 | 984.2 | 979.4 | 979.9 | -2.6 | -0.3% | 30,109 |
| 2014/06/10 | 986.9 | 986.9 | 980.3 | 982.5 | +1.3 | +0.1% | 40,601 |
| 2014/06/09 | 984.2 | 986 | 979.9 | 981.2 | -1.7 | -0.2% | 24,406 |
| 2014/06/06 | 975.5 | 986.9 | 968.9 | 982.9 | +16.2 | +1.7% | 48,813 |
| 2014/06/05 | 954.9 | 966.7 | 954.4 | 966.7 | +14.5 | +1.5% | 43,566 |
| 2014/06/04 | 949.6 | 953.1 | 949.2 | 952.2 | +4.4 | +0.5% | 28,284 |
| 2014/06/03 | 945.7 | 953.1 | 945.7 | 947.8 | -2.2 | -0.2% | 58,164 |
| 2014/06/02 | 940.4 | 953.1 | 940.4 | 950 | +10.5 | +1.1% | 23,950 |
| 2014/05/30 | 948.3 | 954.4 | 935.6 | 939.5 | -8.3 | -0.9% | 48,584 |
| 2014/05/29 | 951.4 | 953.5 | 947.8 | 947.8 | -2.7 | -0.3% | 26,459 |
| 2014/05/28 | 955.3 | 955.3 | 949.6 | 950.5 | -4.4 | -0.5% | 17,791 |
| 2014/05/27 | 957.5 | 960.6 | 949.6 | 954.9 | -5.7 | -0.6% | 57,252 |
| 2014/05/26 | 964.5 | 964.5 | 940 | 960.6 | +22.8 | +2.4% | 50,181 |
| 2014/05/23 | 934.7 | 945.7 | 931.2 | 937.8 | +4.4 | +0.5% | 49,041 |
| 2014/05/22 | 929 | 938.6 | 925 | 933.4 | +11.4 | +1.2% | 32,162 |
| 2014/05/21 | 931.2 | 931.2 | 918.5 | 922 | -9.2 | -1% | 45,391 |
| 2014/05/20 | 932.5 | 940.4 | 930.3 | 931.2 | +0.5 | +0.1% | 30,109 |
| 2014/05/19 | 943 | 953.5 | 930.7 | 930.7 | -12.3 | -1.3% | 52,462 |
| 2014/05/16 | 964.5 | 966.3 | 939.5 | 943 | -35.5 | -3.6% | 123,172 |
| 2014/05/15 | 1,016.2 | 1,016.2 | 975.5 | 978.5 | -47.8 | -4.7% | 116,785 |
| 2014/05/14 | 1,002.6 | 1,030.3 | 1,002.6 | 1,026.3 | +8.3 | +0.8% | 67,516 |
| 2014/05/13 | 1,023.7 | 1,025.4 | 1,013.2 | 1,018 | +7.9 | +0.8% | 46,303 |
| 2014/05/12 | 1,007 | 1,019.3 | 1,007 | 1,010.1 | -2.2 | -0.2% | 27,828 |
| 2014/05/09 | 1,004.4 | 1,017.1 | 1,004.4 | 1,012.3 | +2.6 | +0.3% | 18,020 |
| 2014/05/08 | 1,005.7 | 1,026.3 | 998.7 | 1,009.7 | +5.3 | +0.5% | 36,267 |
| 2014/05/07 | 1,015.8 | 1,026.3 | 1,004.4 | 1,004.4 | -27.6 | -2.7% | 62,726 |
| 2014/05/02 | 1,021.5 | 1,034.7 | 1,010.5 | 1,032 | +5.7 | +0.6% | 46,075 |
| 2014/05/01 | 1,037.7 | 1,043 | 1,021.5 | 1,026.3 | -6.2 | -0.6% | 55,199 |
| 2014/04/30 | 1,030.3 | 1,044.3 | 1,030.3 | 1,032.5 | +0.9 | +0.1% | 44,707 |
| 2014/04/28 | 1,037.3 | 1,045.2 | 1,030.3 | 1,031.6 | -12.7 | -1.2% | 66,604 |
| 2014/04/25 | 1,041.2 | 1,052.2 | 1,036.8 | 1,044.3 | +6.1 | +0.6% | 47,900 |
| 2014/04/24 | 1,029.4 | 1,047.8 | 1,019.7 | 1,038.2 | +1.4 | +0.1% | 63,183 |
| 2014/04/23 | 1,039 | 1,050 | 1,022.4 | 1,036.8 | -0.9 | -0.1% | 88,501 |
| 2014/04/22 | 1,012.7 | 1,043.4 | 1,008.8 | 1,037.7 | +24.5 | +2.4% | 101,275 |
| 2014/04/21 | 1,001.8 | 1,016.2 | 1,001.8 | 1,013.2 | +10.1 | +1% | 53,374 |
| 2014/04/18 | 1,009.7 | 1,012.7 | 988.2 | 1,003.1 | -6.1 | -0.6% | 72,763 |
| 2014/04/17 | 998.7 | 1,013.2 | 996.1 | 1,009.2 | +11.8 | +1.2% | 91,010 |
| 2014/04/16 | 978.1 | 998.7 | 976.3 | 997.4 | +21.1 | +2.2% | 100,818 |
| 2014/04/15 | 941.7 | 980.3 | 934.3 | 976.3 | +49.1 | +5.3% | 147,578 |
| 2014/04/14 | 921.5 | 933.8 | 917.6 | 927.2 | +6.1 | +0.7% | 40,373 |
| 2014/04/11 | 920.7 | 928.1 | 903.6 | 921.1 | -5.3 | -0.6% | 58,849 |
| 2014/04/10 | 927.2 | 931.2 | 924.2 | 926.4 | +10.6 | +1.2% | 47,216 |
| 2014/04/09 | 922.4 | 922.4 | 899.2 | 915.8 | -7.1 | -0.8% | 65,235 |
| 2014/04/08 | 907.5 | 929.4 | 904.9 | 922.9 | -6.5 | -0.7% | 59,305 |
2551～
2600
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 | 277,200円 | +6.6% | +9.3% | 1.30% | 30.07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 | 83,700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 | 124,900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 | 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
