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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 474.6 | 474.6 | 468 | 470.9 | -2.2 | -0.5% | 21,897 |
| 2012/08/16 | 473.1 | 473.9 | 471.3 | 473.1 | -1.1 | -0.2% | 22,445 |
| 2012/08/15 | 479.3 | 479.3 | 470.6 | 474.2 | -4.4 | -0.9% | 41,331 |
| 2012/08/14 | 474.6 | 478.6 | 473.5 | 478.6 | +4.7 | +1% | 81,567 |
| 2012/08/13 | 470.2 | 474.2 | 468.7 | 473.9 | +5.2 | +1.1% | 26,277 |
| 2012/08/10 | 474.2 | 474.2 | 467.6 | 468.7 | -5.5 | -1.2% | 30,382 |
| 2012/08/09 | 473.9 | 474.2 | 472 | 474.2 | +0.7 | +0.1% | 30,109 |
| 2012/08/08 | 473.1 | 473.9 | 472 | 473.5 | +1.1 | +0.2% | 22,445 |
| 2012/08/07 | 473.1 | 473.1 | 470.6 | 472.4 | -0.4 | -0.1% | 18,339 |
| 2012/08/06 | 470.2 | 473.1 | 470.2 | 472.8 | +2.6 | +0.6% | 23,813 |
| 2012/08/03 | 471.3 | 471.7 | 468.4 | 470.2 | +0.4 | +0.1% | 26,550 |
| 2012/08/02 | 467.6 | 470.9 | 467.6 | 469.8 | +2.2 | +0.5% | 16,970 |
| 2012/08/01 | 467.6 | 468.4 | 467.3 | 467.6 | -0.4 | -0.1% | 23,540 |
| 2012/07/31 | 469.5 | 469.5 | 467.3 | 468 | -1.5 | -0.3% | 22,171 |
| 2012/07/30 | 468 | 469.5 | 467.3 | 469.5 | +3.7 | +0.8% | 17,244 |
| 2012/07/27 | 464.4 | 466.2 | 464.4 | 465.8 | +1.4 | +0.3% | 13,138 |
| 2012/07/26 | 460.3 | 464.4 | 460 | 464.4 | +4.1 | +0.9% | 19,434 |
| 2012/07/25 | 469.1 | 469.1 | 460.3 | 460.3 | -8.8 | -1.9% | 39,962 |
| 2012/07/24 | 470.9 | 470.9 | 466.2 | 469.1 | -1.5 | -0.3% | 38,594 |
| 2012/07/23 | 469.8 | 472 | 468.7 | 470.6 | +1.5 | +0.3% | 42,426 |
| 2012/07/20 | 469.1 | 470.2 | 467.6 | 469.1 | +1.5 | +0.3% | 48,995 |
| 2012/07/19 | 463.3 | 467.6 | 463.3 | 467.6 | +2.9 | +0.6% | 27,645 |
| 2012/07/18 | 462.9 | 468.7 | 462.9 | 464.7 | -1.1 | -0.2% | 29,835 |
| 2012/07/17 | 465.1 | 470.9 | 463.6 | 465.8 | +2.9 | +0.6% | 43,794 |
| 2012/07/13 | 457.4 | 462.9 | 456.3 | 462.9 | +7.7 | +1.7% | 45,163 |
| 2012/07/12 | 445.7 | 455.9 | 445.7 | 455.2 | +9.8 | +2.2% | 59,670 |
| 2012/07/11 | 451.2 | 451.2 | 445.4 | 445.4 | -4 | -0.9% | 36,678 |
| 2012/07/10 | 460 | 460 | 449.4 | 449.4 | -10.2 | -2.2% | 44,889 |
| 2012/07/09 | 461.1 | 461.4 | 459.6 | 459.6 | -1.5 | -0.3% | 16,697 |
| 2012/07/06 | 462.9 | 465.8 | 460.7 | 461.1 | -2.2 | -0.5% | 44,889 |
| 2012/07/05 | 469.5 | 469.5 | 462.9 | 463.3 | -5.8 | -1.2% | 25,182 |
| 2012/07/04 | 470.2 | 473.1 | 465.8 | 469.1 | -1.1 | -0.2% | 48,995 |
| 2012/07/03 | 469.8 | 476.8 | 469.8 | 470.2 | +0.4 | +0.1% | 47,900 |
| 2012/07/02 | 475.3 | 475.7 | 469.8 | 469.8 | -5.1 | -1.1% | 47,079 |
| 2012/06/29 | 476.4 | 476.4 | 472.4 | 474.9 | +2.9 | +0.6% | 48,995 |
| 2012/06/28 | 477.1 | 477.1 | 469.5 | 472 | -4.8 | -1% | 33,667 |
| 2012/06/27 | 473.9 | 478.2 | 469.8 | 476.8 | +7 | +1.5% | 78,556 |
| 2012/06/26 | 461.4 | 470.9 | 461.4 | 469.8 | +8.7 | +1.9% | 48,995 |
| 2012/06/25 | 463.3 | 464.4 | 461.1 | 461.1 | +1.5 | +0.3% | 23,540 |
| 2012/06/22 | 458.5 | 460.7 | 455.6 | 459.6 | +1.1 | +0.2% | 27,098 |
| 2012/06/21 | 455.6 | 458.9 | 455.2 | 458.5 | +2.9 | +0.6% | 18,886 |
| 2012/06/20 | 459.2 | 459.6 | 454.9 | 455.6 | -1.8 | -0.4% | 36,678 |
| 2012/06/19 | 456.3 | 460.7 | 456.3 | 457.4 | +0.7 | +0.2% | 29,014 |
| 2012/06/18 | 454.9 | 464 | 454.5 | 456.7 | +1.8 | +0.4% | 35,309 |
| 2012/06/15 | 456.7 | 456.7 | 454.1 | 454.9 | +1.5 | +0.3% | 37,773 |
| 2012/06/14 | 455.2 | 455.2 | 449.4 | 453.4 | -0.7 | -0.2% | 29,835 |
| 2012/06/13 | 445.4 | 456.7 | 445.4 | 454.1 | +9.1 | +2% | 30,930 |
| 2012/06/12 | 446.4 | 446.4 | 438.4 | 445 | +0.7 | +0.2% | 28,193 |
| 2012/06/11 | 445 | 446.1 | 443.2 | 444.3 | +1.5 | +0.3% | 18,613 |
| 2012/06/08 | 438.4 | 442.8 | 435.9 | 442.8 | +4 | +0.9% | 60,491 |
3001～
3050
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
