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 |
|---|---|---|---|---|---|---|---|
| 2015/02/05 | 1,615.5 | 1,615.5 | 1,589.2 | 1,593.6 | -24.1 | -1.5% | 50,865 |
| 2015/02/04 | 1,580.5 | 1,624.3 | 1,580.5 | 1,617.7 | +37.2 | +2.4% | 74,815 |
| 2015/02/03 | 1,613.4 | 1,622.1 | 1,571.7 | 1,580.5 | -28.5 | -1.8% | 105,380 |
| 2015/02/02 | 1,619.9 | 1,624.3 | 1,600.2 | 1,609 | -17.5 | -1.1% | 90,554 |
| 2015/01/30 | 1,619.9 | 1,635.3 | 1,617.7 | 1,626.5 | +13.1 | +0.8% | 54,515 |
| 2015/01/29 | 1,626.5 | 1,626.5 | 1,613.4 | 1,613.4 | -13.1 | -0.8% | 46,760 |
| 2015/01/28 | 1,609 | 1,637.5 | 1,609 | 1,626.5 | +8.8 | +0.5% | 60,445 |
| 2015/01/27 | 1,604.6 | 1,622.1 | 1,600.2 | 1,617.7 | +28.5 | +1.8% | 90,782 |
| 2015/01/26 | 1,591.4 | 1,591.4 | 1,560.7 | 1,589.2 | -11 | -0.7% | 115,417 |
| 2015/01/23 | 1,628.7 | 1,628.7 | 1,600.2 | 1,600.2 | -19.7 | -1.2% | 86,448 |
| 2015/01/22 | 1,644 | 1,650.6 | 1,611.2 | 1,619.9 | -26.3 | -1.6% | 117,241 |
| 2015/01/21 | 1,644 | 1,652.8 | 1,635.3 | 1,646.2 | +2.2 | +0.1% | 70,710 |
| 2015/01/20 | 1,641.9 | 1,648.4 | 1,633.1 | 1,644 | +4.3 | +0.3% | 50,865 |
| 2015/01/19 | 1,661.6 | 1,672.5 | 1,633.1 | 1,639.7 | -10.9 | -0.7% | 46,988 |
| 2015/01/16 | 1,646.2 | 1,659.4 | 1,609 | 1,650.6 | -17.6 | -1.1% | 129,787 |
| 2015/01/15 | 1,646.2 | 1,681.3 | 1,646.2 | 1,668.2 | +22 | +1.3% | 85,764 |
| 2015/01/14 | 1,663.8 | 1,672.5 | 1,646.2 | 1,646.2 | -17.6 | -1.1% | 64,095 |
| 2015/01/13 | 1,683.5 | 1,683.5 | 1,646.2 | 1,663.8 | -19.7 | -1.2% | 105,152 |
| 2015/01/09 | 1,690.1 | 1,696.7 | 1,676.9 | 1,683.5 | +2.2 | +0.1% | 84,396 |
| 2015/01/08 | 1,674.7 | 1,718.6 | 1,668.2 | 1,681.3 | -15.4 | -0.9% | 161,036 |
| 2015/01/07 | 1,679.1 | 1,709.8 | 1,679.1 | 1,696.7 | +17.6 | +1% | 107,889 |
| 2015/01/06 | 1,687.9 | 1,714.2 | 1,679.1 | 1,679.1 | -32.9 | -1.9% | 115,873 |
| 2015/01/05 | 1,679.1 | 1,747.1 | 1,674.7 | 1,712 | +57 | +3.4% | 201,637 |
| 2014/12/30 | 1,681.3 | 1,690.1 | 1,655 | 1,655 | -17.5 | -1% | 70,025 |
| 2014/12/29 | 1,683.5 | 1,694.5 | 1,644 | 1,672.5 | -28.5 | -1.7% | 148,490 |
| 2014/12/26 | 1,639.7 | 1,709.8 | 1,622.1 | 1,701 | +65.7 | +4% | 233,114 |
| 2014/12/25 | 1,573.9 | 1,637.5 | 1,554.2 | 1,635.3 | +87.7 | +5.7% | 214,182 |
| 2014/12/24 | 1,609 | 1,615.5 | 1,538.8 | 1,547.6 | -61.4 | -3.8% | 218,516 |
| 2014/12/22 | 1,626.5 | 1,626.5 | 1,591.4 | 1,609 | +13.2 | +0.8% | 102,643 |
| 2014/12/19 | 1,626.5 | 1,635.3 | 1,582.7 | 1,595.8 | ±0 | ±0% | 87,361 |
| 2014/12/18 | 1,552 | 1,613.4 | 1,543.2 | 1,595.8 | +70.1 | +4.6% | 94,432 |
| 2014/12/17 | 1,534.4 | 1,565.1 | 1,521.3 | 1,525.7 | -37.2 | -2.4% | 131,839 |
| 2014/12/16 | 1,604.6 | 1,604.6 | 1,552 | 1,562.9 | -65.8 | -4% | 153,737 |
| 2014/12/15 | 1,646.2 | 1,646.2 | 1,617.7 | 1,628.7 | -19.7 | -1.2% | 67,060 |
| 2014/12/12 | 1,630.9 | 1,663.8 | 1,630.9 | 1,648.4 | +2.2 | +0.1% | 130,927 |
| 2014/12/11 | 1,609 | 1,646.2 | 1,604.6 | 1,646.2 | +19.7 | +1.2% | 80,974 |
| 2014/12/10 | 1,593.6 | 1,650.6 | 1,584.9 | 1,626.5 | +15.3 | +0.9% | 190,004 |
| 2014/12/09 | 1,578.3 | 1,626.5 | 1,578.3 | 1,611.2 | +22 | +1.4% | 121,119 |
| 2014/12/08 | 1,600.2 | 1,609 | 1,582.7 | 1,589.2 | -15.4 | -1% | 105,152 |
| 2014/12/05 | 1,598 | 1,637.5 | 1,560.7 | 1,604.6 | -6.6 | -0.4% | 317,966 |
| 2014/12/04 | 1,709.8 | 1,709.8 | 1,593.6 | 1,611.2 | -120.5 | -7% | 453,911 |
| 2014/12/03 | 1,790.9 | 1,808.4 | 1,712 | 1,731.7 | -68 | -3.8% | 212,814 |
| 2014/12/02 | 1,742.7 | 1,804.1 | 1,742.7 | 1,799.7 | +59.2 | +3.4% | 141,876 |
| 2014/12/01 | 1,703.2 | 1,751.5 | 1,698.8 | 1,740.5 | +57 | +3.4% | 131,839 |
| 2014/11/28 | 1,666 | 1,687.9 | 1,648.4 | 1,683.5 | +26.3 | +1.6% | 94,660 |
| 2014/11/27 | 1,670.3 | 1,676.9 | 1,641.9 | 1,657.2 | -2.2 | -0.1% | 100,134 |
| 2014/11/26 | 1,628.7 | 1,683.5 | 1,628.7 | 1,659.4 | +30.7 | +1.9% | 148,490 |
| 2014/11/25 | 1,609 | 1,696.7 | 1,604.6 | 1,628.7 | +30.7 | +1.9% | 517,550 |
| 2014/11/21 | 1,624.3 | 1,639.7 | 1,584.9 | 1,598 | -15.4 | -1% | 162,861 |
| 2014/11/20 | 1,635.3 | 1,650.6 | 1,593.6 | 1,613.4 | -19.7 | -1.2% | 153,965 |
2551～
2600
件表示中 / 6328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 | 337,000円 | +7.9% | +6.2% | 1.31% | 29.60倍 | 4.69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 |
| ロイヤルＨＤ | 262,500円 | +9.5% | +6.6% | 1.22% | 26.65倍 | 2.57倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| アトム | 66,800円 | -8.4% | - | 0.00% | - | 25.44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 | 414,000円 | +9.3% | +10.3% | 0.31% | 17.98倍 | 2.53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 |
| イオン北海 | 89,400円 | +7.9% | +18.5% | 1.79% | 24.91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
