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 |
|---|---|---|---|---|---|---|---|
| 2012/10/30 | 475.7 | 478.6 | 474.2 | 476.4 | +1.5 | +0.3% | 47,626 |
| 2012/10/29 | 474.9 | 476.4 | 473.5 | 474.9 | +4 | +0.8% | 46,805 |
| 2012/10/26 | 474.2 | 474.2 | 468.4 | 470.9 | -3.3 | -0.7% | 30,656 |
| 2012/10/25 | 464 | 474.2 | 464 | 474.2 | +10.6 | +2.3% | 50,364 |
| 2012/10/24 | 460.7 | 465.8 | 459.6 | 463.6 | +4.7 | +1% | 44,889 |
| 2012/10/23 | 457 | 460 | 456.7 | 458.9 | +3.7 | +0.8% | 20,529 |
| 2012/10/22 | 455.6 | 457 | 453.4 | 455.2 | -0.7 | -0.2% | 26,277 |
| 2012/10/19 | 456.7 | 457.8 | 455.2 | 455.9 | ±0 | ±0% | 24,634 |
| 2012/10/18 | 456.7 | 458.1 | 454.9 | 455.9 | +1 | +0.2% | 39,962 |
| 2012/10/17 | 455.9 | 459.2 | 454.5 | 454.9 | -0.7 | -0.2% | 38,594 |
| 2012/10/16 | 456.3 | 459.2 | 455.2 | 455.6 | +0.4 | +0.1% | 19,981 |
| 2012/10/15 | 453 | 455.9 | 452.3 | 455.2 | +1.1 | +0.2% | 33,941 |
| 2012/10/12 | 453.8 | 455.9 | 452.7 | 454.1 | +0.7 | +0.2% | 36,130 |
| 2012/10/11 | 456.7 | 457.4 | 453.4 | 453.4 | -3.3 | -0.7% | 22,445 |
| 2012/10/10 | 456.7 | 456.7 | 455.6 | 456.7 | +1.5 | +0.3% | 17,244 |
| 2012/10/09 | 457.8 | 457.8 | 455.2 | 455.2 | -1.5 | -0.3% | 29,835 |
| 2012/10/05 | 456.7 | 458.1 | 456.7 | 456.7 | +0.4 | +0.1% | 30,109 |
| 2012/10/04 | 457.8 | 458.5 | 455.9 | 456.3 | +1.4 | +0.3% | 16,970 |
| 2012/10/03 | 457 | 457.8 | 454.9 | 454.9 | -1.4 | -0.3% | 21,897 |
| 2012/10/02 | 461.4 | 461.4 | 455.9 | 456.3 | -4.8 | -1% | 39,415 |
| 2012/10/01 | 472 | 472 | 458.5 | 461.1 | -7.6 | -1.6% | 56,385 |
| 2012/09/28 | 474.9 | 477.5 | 467.6 | 468.7 | -4.1 | -0.9% | 53,101 |
| 2012/09/27 | 472.8 | 474.2 | 470.6 | 472.8 | +2.2 | +0.5% | 48,174 |
| 2012/09/26 | 466.9 | 472.8 | 466.9 | 470.6 | +0.8 | +0.2% | 45,437 |
| 2012/09/25 | 459.6 | 469.8 | 459.6 | 469.8 | +10.2 | +2.2% | 29,835 |
| 2012/09/24 | 460.3 | 462.2 | 458.1 | 459.6 | +1.8 | +0.4% | 27,372 |
| 2012/09/21 | 459.6 | 462.2 | 456.7 | 457.8 | +0.4 | +0.1% | 20,802 |
| 2012/09/20 | 460.7 | 462.5 | 457 | 457.4 | -2.9 | -0.6% | 26,550 |
| 2012/09/19 | 464.4 | 464.7 | 460.3 | 460.3 | -4.1 | -0.9% | 21,897 |
| 2012/09/18 | 469.1 | 469.1 | 464 | 464.4 | -3.6 | -0.8% | 24,634 |
| 2012/09/14 | 469.8 | 470.6 | 467.6 | 468 | +0.4 | +0.1% | 46,805 |
| 2012/09/13 | 468.4 | 469.1 | 466.9 | 467.6 | -0.4 | -0.1% | 27,098 |
| 2012/09/12 | 463.3 | 469.1 | 463.3 | 468 | +4.7 | +1% | 27,919 |
| 2012/09/11 | 457 | 463.3 | 453 | 463.3 | +7.4 | +1.6% | 23,813 |
| 2012/09/10 | 458.9 | 458.9 | 453 | 455.9 | ±0 | ±0% | 30,109 |
| 2012/09/07 | 458.1 | 460.3 | 454.9 | 455.9 | +1 | +0.2% | 36,130 |
| 2012/09/06 | 459.6 | 459.6 | 454.9 | 454.9 | -2.5 | -0.5% | 19,707 |
| 2012/09/05 | 456.7 | 458.9 | 455.2 | 457.4 | +0.7 | +0.2% | 16,149 |
| 2012/09/04 | 463.3 | 463.3 | 456.7 | 456.7 | -7.3 | -1.6% | 28,740 |
| 2012/09/03 | 466.5 | 466.5 | 463.6 | 464 | -0.7 | -0.2% | 15,328 |
| 2012/08/31 | 468.7 | 468.7 | 464.7 | 464.7 | -4.4 | -0.9% | 7,117 |
| 2012/08/30 | 464 | 469.1 | 464 | 469.1 | +2.2 | +0.5% | 16,970 |
| 2012/08/29 | 462.9 | 469.5 | 462.9 | 466.9 | -1.8 | -0.4% | 33,941 |
| 2012/08/28 | 470.2 | 470.2 | 463.3 | 468.7 | ±0 | ±0% | 37,225 |
| 2012/08/27 | 473.1 | 473.1 | 468.7 | 468.7 | -3.3 | -0.7% | 27,919 |
| 2012/08/24 | 471.7 | 473.1 | 468.7 | 472 | +0.7 | +0.1% | 20,255 |
| 2012/08/23 | 470.6 | 472 | 469.8 | 471.3 | +1.5 | +0.3% | 13,686 |
| 2012/08/22 | 468.7 | 470.2 | 468 | 469.8 | -1.1 | -0.2% | 16,697 |
| 2012/08/21 | 468.7 | 471.3 | 465.8 | 470.9 | +2.9 | +0.6% | 24,361 |
| 2012/08/20 | 468.4 | 469.8 | 468 | 468 | -2.9 | -0.6% | 14,781 |
2951～
3000
件表示中 / 6175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 | 275,300円 | +6.6% | +9.3% | 1.31% | 29.87倍 | 3.97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 |
| アークランズ | 169,000円 | +1.4% | +14.5% | 2.37% | 8.77倍 | 0.87倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| ＡＯＫＩ ＨＤ | 123,200円 | +2.2% | +8.0% | 4.46% | 12.95倍 | 0.76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 | 321,500円 | +2.8% | +0.6% | 2.33% | 12.20倍 | 1.24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 | 225,200円 | +4.2% | +27.9% | 2.04% | 14.86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
